List of Securities Quotation: Date: Monday, 09 March 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. --M1K--1 9,700 9,500 8,200 8,200 -1,500 2,545,000 21,727,195,000 2,834 666.147 8,225 J 4,000 8,200 T/B 66,800 2 ABBA Mahaka Media Tbk. --U9---2 55 54 50 51 -4 10,113,500 520,950,600 463 89.474 52 J 253,100 51 T/B 1,344,300 3 ABDA Asuransi Bina Dana Arta Tbk. --U8---2 5,600 5,575 5,575 5,575 -25 100 557,500 1 1,272.776 5,600 J 100,100 4,480 B 100 4 ABMM ABM Investama Tbk. --U9---1 1,475 1,495 1,495 1,495 20 400 598,000 1 39.867 1,490 J 2,500 1,125 B 500 5 ACES Ace Hardware Indonesia Tbk. --M9B3O1 1,460 1,420 1,370 1,395 -65 21,716,900 30,399,232,000 2,201 1,701.220 1,400 J 8,900 1,395 T/B 69,600 6 ACST Acset Indonusa Tbk. --U6---1 296 370 224 258 -38 58,529,800 19,000,756,000 10,286 10.834 258 T/J 81,200 256 B 4,700 7 ADES Akasha Wira International Tbk. --U5---2 835 835 785 785 -50 70,000 55,648,000 47 40.779 805 J 3,300 790 B 100 8 ADHI Adhi Karya (Persero) Tbk. --M6K--1 765 755 660 670 -95 16,802,700 11,649,371,000 2,940 526.179 670 T/J 144,100 665 B 54,700 9 ADMF Adira Dinamika Multi Finance Tbk. --U8---1 9,925 9,900 9,500 9,525 -400 130,900 1,263,565,000 267 409.677 9,550 J 4,900 9,525 T/B 200 10 ADMG Polychem Indonesia Tbk --U3---1 120 125 115 115 -5 372,900 43,740,500 44 10.265 116 J 9,200 115 T/B 35,700 11 ADRO Adaro Energy Tbk. --M2BXO1 1,160 1,085 1,000 1,010 -150 85,414,300 87,923,387,500 9,189 91.818 1,015 J 246,700 1,010 T/B 846,200 12 AGAR Asia Sejahtera Mina Tbk. --U9---2 448 444 426 438 -10 476,800 203,122,600 39 398.182 438 T/J 2,700 426 B 18,300 13 AGII Aneka Gas Industri Tbk. --M3---1 550 545 525 525 -25 25,600 13,668,000 30 47.727 540 J 5,200 525 T/B 2,500 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. --M8---1 146 145 124 125 -21 6,500,900 842,939,500 1,178 204.222 125 T/J 104,100 124 B 61,400 15 AGRS Bank IBK Indonesia Tbk. --U8---2 146 146 146 146 0 5,600 817,600 2 132.727 140 J 100 113 B 1,000 16 AHAP Asuransi Harta Aman Pratama Tbk. --U8---2 51 52 50 50 -1 73,300 3,667,100 26 188.516 51 J 48,700 0 B 0 17 AIMS Akbar Indo Makmur Stimec Tbk --U9---2 180 0 0 180 0 0 0 0 144.000 0 J 0 0 B 0 18 AISA Tiga Pilar Sejahtera Food Tbk. --U5---1 168 0 0 168 0 0 0 0 20.448 0 J 0 0 B 0 19 AKKU Anugerah Kagum Karya Utama Tbk. --U9---2 50 50 50 50 0 100 5,000 1 75.893 50 T/J 1,343,800 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. --U3---2 366 0 0 366 0 0 0 0 48.279 360 J 10,800 278 B 5,000 21 AKRA AKR Corporindo Tbk. --M9XXO1 2,430 2,380 2,120 2,270 -160 8,659,800 19,231,685,000 2,228 1,809.183 2,270 T/J 152,700 2,170 B 200 22 AKSI Maming Enam Sembilan Mineral Tbk. --U7---2 181 210 175 210 29 168,300 32,745,900 102 105.000 212 J 700 210 T/B 57,900 23 ALDO Alkindo Naratama Tbk. --U3---2 466 466 450 450 -16 1,000 451,600 2 329.808 450 T/J 4,100 402 B 500 24 ALKA Alakasa Industrindo Tbk --U3---2 300 0 0 300 0 0 0 0 50.505 352 J 100 300 B 500 25 ALMI Alumindo Light Metal Industry Tbk. --U3---2 222 222 212 222 0 21,400 4,749,600 4 34.154 222 T/J 19,400 212 B 20,400 26 ALTO Tri Banyan Tirta Tbk. --U5---1 398 398 398 398 0 200 79,600 2 198.845 398 T/J 3,800 0 B 0 27 AMAG Asuransi Multi Artha Guna Tbk. --U8---2 298 0 0 298 0 0 0 0 283.810 290 J 1,600 234 B 1,000 28 AMAR Bank Amar Indonesia Tbk. --U8---2 268 268 252 252 -16 14,000 3,626,200 23 144.828 252 T/J 10,400 250 B 2,500 29 AMFG Asahimas Flat Glass Tbk. --U3---1 2,800 2,790 2,790 2,790 -10 200 558,000 2 113.878 2,790 T/J 300 2,700 B 3,000 30 AMIN Ateliers Mecaniques D Indonesie Tbk. --U4---2 382 380 290 378 -4 8,900 3,368,000 11 295.312 378 T/J 1,500 288 B 5,500 31 AMOR Ashmore Asset Management Indonesia Tbk. --U8---2 2,250 2,250 2,190 2,190 -60 376,500 832,542,000 125 115.263 2,200 J 27,200 2,190 T/B 7,100 32 AMRT Sumber Alfaria Trijaya Tbk. --M9---1 775 790 775 775 0 3,660,300 2,836,769,500 27 1,977.596 785 J 900 775 T/B 3,795,400 33 ANDI Andira Agro Tbk. --U1---2 50 50 50 50 0 28,500 1,425,000 8 125.000 50 T/J 18,305,200 0 B 0 34 ANJT Austindo Nusantara Jaya Tbk. --U1---1 700 695 695 695 -5 81,000 56,295,000 1 57.917 700 J 157,600 600 B 400 35 ANTM Aneka Tambang Tbk. --M2XXO1 610 590 550 555 -55 105,445,200 60,273,585,500 8,741 365.926 560 J 1,166,900 555 T/B 661,100 36 APEX Apexindo Pratama Duta Tbk. --U2---2 120 123 110 110 -10 7,000 798,600 10 7.042 138 J 800 110 T/B 100 37 APIC Pacific Strategic Financial Tbk. --U8---2 715 750 600 700 -15 21,800 14,886,000 9 744.554 705 J 1,800 695 B 100,000 38 APII Arita Prima Indonesia Tbk. --U9---2 220 200 200 200 -20 2,100 420,000 2 90.909 200 T/J 89,500 165 B 600 39 APLI Asiaplast Industries Tbk. --U3---1 150 150 130 130 -20 2,000 266,400 4 108.333 148 J 1,500 129 B 100 40 APLN Agung Podomoro Land Tbk. --M6K--1 141 140 129 130 -11 10,419,400 1,388,623,600 591 35.616 131 J 110,400 130 T/B 38,600 41 APOL Arpeni Pratama Ocean Line Tbk. --U7---1 50 0 0 50 0 0 0 0 16.000 0 J 0 0 B 0 42 ARGO Argo Pantes Tbk --U4---2 825 0 0 825 0 0 0 0 20.729 825 J 100 0 B 0 43 ARII Atlas Resources Tbk. --U2---2 635 0 0 635 0 0 0 0 42.333 625 J 15,000 500 B 1,000 44 ARKA Arkha Jayanti Persada Tbk. --U4---2 1,780 1,800 1,600 1,660 -120 35,500 62,230,000 32 703.390 1,660 T/J 20,300 1,400 B 10,000 45 ARMY Armidian Karyatama Tbk. --U6---2 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. CDM3---1 428 440 424 424 -4 748,000 319,854,600 184 2,881.805 428 J 53,000 424 T/B 2,500 47 ARTA Arthavest Tbk --U9---2 434 0 0 434 0 0 0 0 251.755 430 J 1,400 0 B 0 48 ARTI Ratu Prabu Energi Tbk --U2---1 50 0 0 50 0 0 0 0 12.251 0 J 0 0 B 0 49 ARTO Bank Artos Indonesia Tbk. --U8---2 3,120 3,130 3,120 3,120 0 4,100 12,821,000 6 2,363.636 3,350 J 500 3,120 T/B 500 50 ASBI Asuransi Bintang Tbk. --U8---2 242 0 0 242 0 0 0 0 183.709 242 J 4,900 214 B 1,000 51 ASDM Asuransi Dayin Mitra Tbk. --U8---1 990 0 0 990 0 0 0 0 292.424 1,000 J 606,600 960 B 500 52 ASGR Astra Graphia Tbk. --U9---1 960 950 900 900 -60 251,300 227,732,000 106 186.598 910 J 100 900 T/B 100,000 53 ASII Astra International Tbk. --M4BXO1 5,675 5,500 5,025 5,025 -650 87,904,100 459,877,367,500 12,778 3,593.470 5,050 J 33,900 5,025 T/B 884,500 54 ASJT Asuransi Jasa Tania Tbk. --U8---2 120 119 113 113 -7 13,800 1,591,400 27 75.333 114 J 4,900 112 B 900 55 ASMI Asuransi Kresna Mitra Tbk. --U8---1 1,215 1,190 1,125 1,190 -25 147,600 169,784,500 80 2,203.704 1,215 J 8,500 1,120 B 9,700 56 ASPI Andalan Sakti Primaindo Tbk. --U6---2 342 344 332 338 -4 34,222,500 11,551,470,800 1,078 321.905 338 T/J 162,700 336 B 962,000 57 ASRI Alam Sutera Realty Tbk. --M6---1 153 153 142 142 -11 10,537,800 1,530,936,200 788 135.238 143 J 127,700 142 T/B 1,130,600 58 ASRM Asuransi Ramayana Tbk. --U8---2 1,995 0 0 1,995 0 0 0 0 778.406 1,990 J 300 1,825 B 200 59 ASSA Adi Sarana Armada Tbk. --M7K--1 525 525 492 492 -33 4,671,600 2,320,550,800 224 126.154 492 T/J 306,600 490 B 289,800 60 ATIC Anabatic Technologies Tbk. --U9---1 705 650 650 650 -55 200 130,000 2 92.857 650 T/J 1,500 580 B 200 61 AUTO Astra Otoparts Tbk. --M4---1 1,065 1,065 1,005 1,010 -55 812,300 828,569,500 390 913.448 1,010 T/J 74,200 1,005 B 176,200 62 AYLS Agro Yasa Lestari Tbk. --U9---2 50 67 50 59 9 133,870,200 7,737,920,800 2,633 59.000 59 T/J 2,472,600 58 B 309,000 63 BABP Bank MNC Internasional Tbk. --U8---2 50 0 0 50 0 0 0 0 57.388 50 J 44,846,300 0 B 0 64 BACA Bank Capital Indonesia Tbk. --U8---2 350 350 350 350 0 11,100 3,885,000 2 258.045 400 J 800 0 B 0 65 BAJA Saranacentral Bajatama Tbk. --U3---2 60 61 54 56 -4 1,091,900 60,441,600 99 22.400 56 T/J 80,000 55 B 840,900 66 BALI Bali Towerindo Sentra Tbk. --U7---2 800 725 610 610 -190 207,200 147,398,000 18 762.500 705 J 47,800 610 T/B 27,600 67 BAPA Bekasi Asri Pemula Tbk. --U6---1 50 50 50 50 0 3,400 170,000 2 33.333 50 T/J 1,385,800 0 B 0 68 BAPI Bhakti Agung Propertindo Tbk. --U6---2 50 50 50 50 0 11,300 565,000 4 33.333 50 T/J 72,447,800 0 B 0 69 BATA Sepatu Bata Tbk. --U4---1 655 645 600 645 -10 3,000 1,893,000 7 8,365.759 645 T/J 3,400 630 B 500 70 BAYU Bayu Buana Tbk --U9---2 1,120 0 0 1,120 0 0 0 0 138.151 1,110 J 1,100 905 B 10,000 71 BBCA Bank Central Asia Tbk. --M8B3O1 31,000 30,200 28,925 28,925 -2,075 28,177,900 830,787,437,500 27,698 16,528.571 28,925 T/J 108,600 28,900 B 592,000 72 BBHI Bank Harda Internasional Tbk. --U8---2 114 110 110 110 -4 100 11,000 1 88.000 110 T/J 6,900 100 B 100,000 73 BBKP Bank Bukopin Tbk. --M8---1 166 163 150 151 -15 9,660,000 1,486,775,100 546 44.795 153 J 140,000 151 T/B 223,200 74 BBLD Buana Finance Tbk. --U8---2 448 0 0 448 0 0 0 0 178.043 442 J 900 342 B 10,000 75 BBMD Bank Mestika Dharma Tbk. --U8---1 2,690 0 0 2,690 0 0 0 0 194.928 2,400 J 500 0 B 0 76 BBNI Bank Negara Indonesia (Persero) Tbk. XDM8B3O1 6,400 6,125 5,600 5,650 -750 68,061,300 399,456,372,500 15,393 27.175 5,650 T/J 1,204,200 5,625 B 663,000 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. --M8B3O1 4,010 3,950 3,750 3,750 -260 149,028,700 573,144,570,000 37,846 4,285.714 3,760 J 1,200 3,750 T/B 11,100 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. --U7---1 50 0 0 50 0 0 0 0 21.739 50 J 765,800 0 B 0 79 BBTN Bank Tabungan Negara (Persero) Tbk. --M8LKO1 1,660 1,630 1,400 1,450 -210 18,762,200 28,460,130,500 3,846 189.130 1,450 T/J 673,800 1,445 B 1,700 80 BBYB Bank Yudha Bhakti Tbk. --U8---1 298 0 0 298 0 0 0 0 303.401 296 J 1,000 250 B 50,300 81 BCAP MNC Kapital Indonesia Tbk. --M8---1 150 146 142 146 -4 187,900 27,321,600 28 414.043 146 T/J 66,400 145 B 10,000 82 BCIC Bank JTrust Indonesia Tbk. --U8---2 450 0 0 450 0 0 0 0 33.740 0 J 0 560 B 500 83 BCIP Bumi Citra Permai Tbk. --U6---2 50 50 50 50 0 8,900 445,000 3 45.455 50 T/J 1,216,700 0 B 0 84 BDMN Bank Danamon Indonesia Tbk. --U8---1 3,120 3,100 2,790 2,800 -320 3,397,500 9,815,647,000 1,737 1.581 2,810 J 9,400 2,800 T/B 12,400 85 BEEF Estika Tata Tiara Tbk. --M1---2 282 284 258 260 -22 818,800 216,369,800 287 76.471 260 T/J 187,000 258 B 31,100 86 BEKS Bank Pembangunan Daerah Banten Tbk. --U8---2 50 50 50 50 0 6,100 305,000 2 217.306 50 T/J 403,313,300 0 B 0 87 BELL Trisula Textile Industries Tbk. --U4---2 835 835 825 830 -5 67,700 56,032,000 45 553.333 830 T/J 2,400 825 B 100 88 BESS Batulicin Nusantara Maritim Tbk. --U7---2 105 178 178 178 73 316,500 56,337,000 30 169.524 0 J 0 178 T/B 9,735,600 89 BEST Bekasi Fajar Industrial Estate Tbk. --M6K--1 144 140 128 129 -15 19,973,800 2,627,312,400 712 75.882 131 J 157,100 129 T/B 216,100 90 BFIN BFI Finance Indonesia Tbk. --M8---2 450 450 420 428 -22 5,376,800 2,314,413,000 63 2,193.297 428 T/J 21,200 422 B 100 91 BGTG Bank Ganesha Tbk. --U8---2 50 50 50 50 0 133,700 6,685,000 21 48.544 50 T/J 106,800 0 B 0 92 BHIT MNC Investama Tbk. --M9---1 60 60 54 56 -4 16,540,000 920,823,000 569 163.767 56 T/J 4,480,600 55 B 1,020,000 93 BIKA Binakarya Jaya Abadi Tbk. --U6---2 184 0 0 184 0 0 0 0 18.400 179 J 3,600 145 B 27,600 94 BIMA Primarindo Asia Infrastructure Tbk. --U4---2 50 0 0 50 0 0 0 0 12.286 50 J 177,100 0 B 0 95 BINA Bank Ina Perdana Tbk. --U8---1 900 900 870 870 -30 22,600 19,698,000 8 491.537 870 T/J 4,100 860 B 10,500 96 BIPI Astrindo Nusantara Infrastruktur Tbk. --U2---2 50 50 50 50 0 300 15,000 2 35.714 50 T/J 50,495,900 0 B 0 97 BIPP Bhuwanatala Indah Permai Tbk. --U6---2 50 0 0 50 0 0 0 0 20.851 50 J 3,066,100 0 B 0 98 BIRD Blue Bird Tbk. --M7---1 2,090 2,130 1,955 2,030 -60 763,500 1,579,521,000 369 31.231 2,030 T/J 143,200 1,965 B 900 99 BISI BISI International Tbk. --U1---1 900 925 885 900 0 11,900 10,716,500 41 450.000 900 T/J 50,500 885 B 100 100 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. --M8K--1 990 950 885 890 -100 12,282,600 11,215,614,500 2,029 148.333 895 J 4,100 890 T/B 1,128,100 101 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. --M8K--1 620 615 575 585 -35 13,598,300 8,056,990,500 2,187 136.047 590 J 210,700 585 T/B 294,600 102 BKDP Bukit Darmo Property Tbk --U6---2 50 0 0 50 0 0 0 0 41.667 50 J 139,600 0 B 0 103 BKSL Sentul City Tbk. --U6K--1 50 50 50 50 0 9,136,900 456,845,000 76 3.455 50 T/J 110,845,900 0 B 0 104 BKSW Bank QNB Indonesia Tbk. --U8---2 145 145 130 140 -5 1,700 223,500 3 321.248 138 J 19,900 131 B 900 105 BLTA Berlian Laju Tanker Tbk --U7---1 50 0 0 50 0 0 0 0 0.658 50 J 241,495,800 0 B 0 106 BLTZ Graha Layar Prima Tbk. --U9---2 3,250 0 0 3,250 0 0 0 0 216.667 3,850 J 100 2,440 B 200 107 BLUE Berkah Prima Perkasa Tbk. --U9---2 515 520 505 505 -10 132,300 66,871,500 127 388.462 505 T/J 1,600 500 B 16,200 108 BMAS Bank Maspion Indonesia Tbk. --U8---2 278 270 232 270 -8 300 73,400 3 84.375 268 J 100 230 B 39,100 109 BMRI Bank Mandiri (Persero) Tbk. --M8B3O1 7,250 7,000 6,575 6,575 -675 56,566,200 381,068,677,500 9,559 1,981.215 6,600 J 10,900 6,575 T/B 312,600 110 BMSR Bintang Mitra Semestaraya Tbk --U9---1 72 80 70 70 -2 6,800 484,500 4 14.000 70 T/J 3,800 66 B 10,800 111 BMTR Global Mediacom Tbk. --M9K--1 314 304 272 282 -32 50,028,300 14,163,715,000 3,541 229.530 282 T/J 274,400 280 B 201,000 112 BNBA Bank Bumi Arta Tbk. --U8---1 304 304 290 296 -8 461,000 135,787,400 48 185.000 298 J 30,000 290 B 45,000 113 BNBR Bakrie & Brothers Tbk --U9---2 50 50 50 50 0 100 5,000 1 0.172 50 T/J 74,500,900 0 B 0 114 BNGA Bank CIMB Niaga Tbk. --M8K--1 835 825 760 775 -60 5,602,300 4,398,994,000 725 5.722 775 T/J 9,800 770 B 31,400 115 BNII Bank Maybank Indonesia Tbk. --U8---1 180 177 164 164 -16 649,900 111,976,300 94 1.954 167 J 20,000 164 T/B 107,000 116 BNLI Bank Permata Tbk. --M8K--1 1,335 1,325 1,280 1,290 -45 27,503,700 35,748,658,000 1,899 14.045 1,290 T/J 192,500 1,285 B 1,304,600 117 BOGA Bintang Oto Global Tbk. --U9K--2 1,565 1,560 1,545 1,560 -5 8,500 13,218,000 17 1,514.563 1,565 J 43,100 1,545 B 40,700 118 BOLA Bali Bintang Sejahtera Tbk. --U9---2 220 220 200 200 -20 57,300 11,755,600 36 114.286 204 J 16,500 200 T/B 400 119 BOLT Garuda Metalindo Tbk. --U4---2 810 0 0 810 0 0 0 0 147.273 810 J 10,200 780 B 5,100 120 BOSS Borneo Olah Sarana Sukses Tbk. --U2---2 90 90 82 82 -8 818,300 69,983,300 143 20.500 82 T/J 49,600 81 B 172,200 121 BPFI Batavia Prosperindo Finance Tbk. --U8---2 1,200 0 0 1,200 0 0 0 0 1,279.727 1,275 J 225,300 1,190 B 315,600 122 BPII Batavia Prosperindo Internasional Tbk. --U8---2 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 123 BPTR Batavia Prosperindo Trans Tbk. --M7---1 88 93 88 90 2 2,700 238,800 5 90.000 89 J 5,000 83 B 300 124 BRAM Indo Kordsa Tbk. --U4---1 4,510 0 0 4,510 0 0 0 0 175.524 0 J 0 3,800 B 100 125 BRIS Bank BRIsyariah Tbk. --M8---1 250 250 214 214 -36 17,419,600 3,885,615,000 2,016 41.961 216 J 100 214 T/B 1,238,800 126 BRMS Bumi Resources Minerals Tbk. --U2---2 50 50 50 50 0 25,700 1,285,000 8 7.874 50 T/J 53,000,200 0 B 0 127 BRNA Berlina Tbk. --U3---2 1,045 0 0 1,045 0 0 0 0 784.064 1,030 J 100 910 B 2,300 128 BRPT Barito Pacific Tbk. --M3XXO1 970 930 825 845 -125 49,240,300 42,895,309,000 5,740 330.427 845 T/J 659,600 840 B 1,006,100 129 BSDE Bumi Serpong Damai Tbk. --M6XXO1 1,015 1,005 940 940 -75 12,439,000 11,988,103,000 2,467 184.131 945 J 1,600 940 T/B 48,900 130 BSIM Bank Sinarmas Tbk. --U8---1 520 520 450 520 0 1,500 696,000 9 354.661 505 J 9,900 446 B 100 131 BSSR Baramulti Suksessarana Tbk. --U2---2 1,750 1,810 1,750 1,810 60 9,400 16,818,000 36 92.821 1,810 T/J 2,300 1,760 B 100 132 BSWD Bank Of India Indonesia Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 133 BTEK Bumi Teknokultura Unggul Tbk --U5---2 50 0 0 50 0 0 0 0 383.083 50 J 41,507,700 0 B 0 134 BTEL Bakrie Telecom Tbk. --U7---1 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 135 BTON Betonjaya Manunggal Tbk. --U3---2 170 182 171 171 1 19,100 3,379,600 20 571.085 178 J 20,000 162 B 10,000 136 BTPN Bank BTPN Tbk. --U8---1 2,690 2,610 2,500 2,560 -130 22,400 57,001,000 59 495.584 2,550 J 800 2,500 B 800 137 BTPS Bank Tabungan Pensiunan Nasional Syariah Tbk. --M8XXO1 4,090 4,050 3,710 3,780 -310 7,471,200 28,178,555,000 3,614 387.692 3,780 T/J 1,152,100 3,770 B 200 138 BUDI Budi Starch & Sweetener Tbk. --U5---1 95 95 92 92 -3 574,300 53,962,400 25 49.862 94 J 117,000 92 T/B 62,100 139 BUKK Bukaka Teknik Utama Tbk. --U7---2 1,185 1,180 1,155 1,180 -5 1,700 2,003,500 2 200.000 1,180 T/J 15,000 900 B 100 140 BULL Buana Lintas Lautan Tbk. --M7---1 149 148 143 143 -6 44,974,900 6,653,685,000 101 13.984 143 T/J 13,700 142 B 279,600 141 BUMI Bumi Resources Tbk. --U2---2 50 50 50 50 0 2,697,100 134,855,000 103 2.902 50 T/J 368,455,000 0 B 0 142 BUVA Bukit Uluwatu Villa Tbk. --U9---2 90 89 81 81 -9 35,100 2,883,100 5 62.308 89 J 170,100 80 B 5,000 143 BVIC Bank Victoria International Tbk. --U8---1 62 62 58 58 -4 391,600 22,824,300 25 54.845 58 T/J 35,700 57 B 30,000 144 BWPT Eagle High Plantations Tbk. --U1---1 95 92 84 86 -9 61,762,900 5,364,965,200 1,596 18.809 87 J 925,000 86 T/B 1,527,900 145 BYAN Bayan Resources Tbk. --U2---1 15,200 0 0 15,200 0 0 0 0 262.069 15,200 J 3,600 12,175 B 100 146 CAKK Cahayaputra Asa Keramik Tbk. --U3---2 51 51 50 50 -1 266,800 13,344,500 41 29.762 50 T/J 19,100 0 B 0 147 CAMP Campina Ice Cream Industry Tbk. --U5---1 198 196 162 173 -25 3,770,600 660,748,300 610 52.424 174 J 15,000 173 T/B 308,200 148 CANI Capitol Nusantara Indonesia Tbk. --U7---2 172 0 0 172 0 0 0 0 86.000 170 J 3,000 112 B 10,000 149 CARS Industri dan Perdagangan Bintraco Dharma Tbk. --M9---1 90 90 76 76 -14 2,496,100 204,015,900 251 43.429 78 J 30,000 76 T/B 452,900 150 CASA Capital Financial Indonesia Tbk. --U8---2 400 398 390 398 -2 136,900 54,259,800 23 727.113 400 J 5,000 392 B 9,800 151 CASS Cardig Aero Services Tbk. --U7---2 570 0 0 570 0 0 0 0 142.500 555 J 200 460 B 100 152 CCSI Communication Cable Systems Indonesia Tbk. --M4---2 244 244 216 216 -28 1,111,600 251,771,400 209 86.400 216 T/J 224,800 214 B 10,000 153 CEKA Wilmar Cahaya Indonesia Tbk. --U5---1 1,500 1,500 1,440 1,440 -60 110,500 163,238,000 57 297.521 1,470 J 7,900 1,440 T/B 2,500 154 CENT Centratama Telekomunikasi Indonesia Tbk. --M7---2 61 60 55 56 -5 5,284,800 296,714,700 107 358.400 57 J 154,100 56 T/B 36,500 155 CFIN Clipan Finance Indonesia Tbk. --U8---1 240 240 226 226 -14 386,300 88,997,600 94 17.685 234 J 20,000 226 T/B 17,500 156 CINT Chitose Internasional Tbk. --U5---2 288 284 272 284 -4 46,600 12,987,600 8 86.061 284 T/J 10,900 282 B 300 157 CITA Cita Mineral Investindo Tbk. --U2---2 1,950 0 0 1,950 0 0 0 0 7,075.985 1,800 J 5,000 1,750 B 1,000 158 CITY Natura City Developments Tbk. --U6---1 51 51 50 51 0 14,400 720,500 7 42.500 51 T/J 32,100 50 B 36,700 159 CKRA Cakra Mineral Tbk. --U2---2 76 0 0 76 0 0 0 0 33.830 0 J 0 0 B 0 160 CLAY Citra Putra Realty Tbk. --U9---2 2,960 2,990 2,500 2,990 30 565,800 1,667,463,000 152 1,661.111 2,990 T/J 4,800 2,510 B 1,500 161 CLEO Sariguna Primatirta Tbk. --M5K--1 444 444 424 426 -18 5,402,400 2,330,530,600 550 1,852.174 426 T/J 47,500 424 B 116,200 162 CLPI Colorpak Indonesia Tbk. --U9---2 735 730 705 730 -5 21,200 15,115,500 10 365.000 730 T/J 3,700 705 B 1,400 163 CMNP Citra Marga Nusaphala Persada Tbk. --U7---1 1,720 1,670 1,650 1,650 -70 58,100 96,040,000 7 157.886 1,690 J 400 1,650 T/B 5,800 164 CMPP AirAsia Indonesia Tbk. --U7---2 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 165 CNKO Exploitasi Energi Indonesia Tbk. --U9---1 50 0 0 50 0 0 0 0 3.288 50 J 91,764,800 0 B 0 166 CNTB Saham Seri B ( Centex Tbk ) --U4---2 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 167 CNTX Century Textile Industry Tbk. --U4---2 276 284 208 254 -22 59,800 12,548,600 27 461.818 254 T/J 1,100 0 B 0 168 COCO Wahana Interfood Nusantara Tbk. --U5---2 930 930 855 930 0 9,100 8,158,000 6 469.697 940 J 600 890 B 6,000 169 COWL Cowell Development Tbk. --U6---2 50 50 50 50 0 14,000 700,000 13 38.462 50 T/J 6,600,800 0 B 0 170 CPIN Charoen Pokphand Indonesia Tbk --M3BXO1 6,200 6,025 5,625 5,800 -400 8,806,100 51,245,292,500 3,675 26,415.266 5,850 J 15,000 5,800 T/B 54,900 171 CPRI Capri Nusa Satu Properti Tbk. --U6---2 50 50 50 50 0 800 40,000 4 40.000 50 T/J 13,739,900 0 B 0 172 CPRO Central Proteina Prima Tbk. --U3---1 50 50 50 50 0 4,100 205,000 2 45.455 50 T/J 138,470,400 0 B 0 173 CSAP Catur Sentosa Adiprana Tbk. --U9---1 428 426 404 406 -22 5,120,500 2,116,033,800 28 204.880 426 J 600 406 T/B 93,500 174 CSIS Cahayasakti Investindo Sukses Tbk. --U6---2 50 50 50 50 0 1,900 95,000 4 16.667 50 T/J 6,512,800 0 B 0 175 CSRA Cisadane Sawit Raya Tbk. --U1---2 635 630 580 595 -40 9,834,900 5,846,834,000 1,236 476.000 595 T/J 163,400 590 B 17,400 176 CTBN Citra Tubindo Tbk. --U3---1 2,370 0 0 2,370 0 0 0 0 1,980.777 2,550 J 100 1,780 B 100 177 CTRA Ciputra Development Tbk. --M6XXO1 885 875 800 800 -85 20,401,800 16,961,356,000 2,195 179.116 805 J 36,500 800 T/B 271,600 178 CTTH Citatah Tbk. --U2---2 55 57 51 53 -2 284,600 15,164,500 25 2.232 53 T/J 32,500 52 B 2,800 179 DADA Diamond Citra Propertindo Tbk. --U6---2 164 220 160 214 50 28,121,400 5,205,033,300 2,702 209.804 214 T/J 224,300 212 B 24,800 180 DART Duta Anggada Realty Tbk. --U6---1 290 0 0 290 0 0 0 0 53.610 288 J 5,000 234 B 10,000 181 DAYA Duta Intidaya Tbk. --U9---2 290 0 0 290 0 0 0 0 161.921 298 J 1,800 240 B 10,000 182 DEAL Dewata Freightinternational Tbk. --U7---2 246 256 234 250 4 79,427,300 19,601,724,000 6,285 166.667 250 T/J 154,800 248 B 149,600 183 DEFI Danasupra Erapacific Tbk. --U8---2 1,750 0 0 1,750 0 0 0 0 3,512.505 1,750 J 700 1,745 B 700 184 DEWA Darma Henwa Tbk --U2---1 50 0 0 50 0 0 0 0 16.496 50 J 142,759,600 0 B 0 185 DFAM Dafam Property Indonesia Tbk. --U9---2 386 388 380 386 0 336,300 129,210,800 183 335.652 390 J 50,600 386 T/B 4,700 186 DGIK Nusa Konstruksi Enjiniring Tbk. --U6---1 50 0 0 50 0 0 0 0 22.222 50 J 12,892,900 0 B 0 187 DIGI Arkadia Digital Media Tbk. --U9---2 1,700 1,700 1,700 1,700 0 1,200 2,040,000 1 850.000 1,700 T/J 100 1,695 B 1,100 188 DILD Intiland Development Tbk. --U6---1 246 244 236 242 -4 1,985,100 479,445,000 56 42.170 242 T/J 2,294,100 238 B 54,700 189 DIVA Distribusi Voucher Nusantara Tbk. --U9---2 1,950 1,945 1,700 1,700 -250 26,700 45,414,500 11 57.627 1,930 J 13,900 1,700 T/B 600 190 DKFT Central Omega Resources Tbk. --M2---2 112 110 98 100 -12 8,887,900 906,065,500 425 256.871 100 T/J 357,200 99 B 1,120,000 191 DLTA Delta Djakarta Tbk. --U5---1 5,850 6,000 5,500 5,600 -250 29,900 167,687,500 19 33,474.804 5,600 T/J 5,900 5,550 B 100 192 DMAS Puradelta Lestari Tbk. --M6K--1 224 224 198 200 -24 50,364,700 10,340,957,100 2,376 95.238 202 J 111,900 200 T/B 1,784,400 193 DMMX Digital Mediatama Maxima Tbk. --U9---2 107 114 99 99 -8 12,766,400 1,355,001,400 1,838 43.043 99 T/J 119,800 98 B 46,200 194 DMND Diamond Food Indonesia Tbk. --U5---1 960 960 925 950 -10 85,300 80,917,000 49 103.825 955 J 17,200 950 T/B 500 195 DNAR Bank Oke Indonesia Tbk. --U8---1 230 246 228 228 -2 2,100 480,600 3 207.273 228 T/J 1,300 180 B 1,200 196 DNET Indoritel Makmur Internasional Tbk. --U9---2 3,300 0 0 3,300 0 0 0 0 2,898.831 3,200 J 3,700 3,180 B 2,500 197 DOID Delta Dunia Makmur Tbk. --M2---1 161 157 144 144 -17 7,266,400 1,066,688,700 521 194.953 144 T/J 2,200 143 B 535,000 198 DPNS Duta Pertiwi Nusantara Tbk. --U3---1 222 0 0 222 0 0 0 0 72.129 268 J 1,000 204 B 700 199 DPUM Dua Putra Utama Makmur Tbk. --U9---1 86 0 0 86 0 0 0 0 15.636 0 J 0 0 B 0 200 DSFI Dharma Samudera Fishing Industries Tbk. --U1---1 92 93 80 91 -1 376,200 33,164,800 83 51.790 91 T/J 311,100 84 B 21,900 201 DSNG Dharma Satya Nusantara Tbk. --M1---1 400 398 388 388 -12 491,700 195,195,600 57 104.865 392 J 19,400 386 B 31,800 202 DSSA Dian Swastatika Sentosa Tbk --U2---1 17,875 0 0 17,875 0 0 0 0 1,191.667 17,325 J 500 14,300 B 100 203 DUCK Jaya Bersama Indo Tbk. --U9---1 1,000 970 850 865 -135 405,100 353,519,500 133 171.287 865 T/J 8,000 855 B 45,400 204 DUTI Duta Pertiwi Tbk --U6---2 4,990 0 0 4,990 0 0 0 0 501.861 4,890 J 39,100 3,750 B 100 205 DVLA Darya-Varia Laboratoria Tbk. --U5---1 2,210 2,180 2,040 2,040 -170 8,100 17,551,000 16 750.907 2,180 J 800 2,040 T/B 2,500 206 DWGL Dwi Guna Laksana Tbk. --U9---2 234 250 204 250 16 5,300 1,253,400 11 166.667 250 T/J 24,800 206 B 4,000 207 DYAN Dyandra Media International Tbk. --M9---1 53 55 51 51 -2 9,332,100 481,639,600 152 14.571 52 J 1,771,300 51 T/B 562,200 208 EAST Eastparc Hotel Tbk. --M9---2 66 69 60 62 -4 5,301,400 338,652,500 319 46.617 63 J 278,900 62 T/B 10,700 209 ECII Electronic City Indonesia Tbk. --U9---2 770 770 760 770 0 200 153,000 2 19.012 770 T/J 100,900 760 B 1,600 210 EKAD Ekadharma International Tbk. --U3---1 935 950 885 885 -50 552,300 500,706,500 264 2,246.649 885 T/J 32,800 880 B 15,000 211 ELSA Elnusa Tbk. --M2K--1 230 218 199 202 -28 54,137,000 11,049,743,000 2,505 50.500 204 J 328,000 202 T/B 770,400 212 ELTY Bakrieland Development Tbk. --U6---1 50 50 50 50 0 200 10,000 2 10.308 50 T/J 624,605,700 0 B 0 213 EMDE Megapolitan Developments Tbk. --U6---2 200 0 0 200 0 0 0 0 80.000 202 J 100,000 150 B 1,000 214 EMTK Elang Mahkota Teknologi Tbk. --U9---1 4,900 4,970 4,810 4,970 70 700 3,447,000 4 690.278 5,000 J 100 4,800 B 100 215 ENRG Energi Mega Persada Tbk. --U2---2 50 50 50 50 0 6,200 310,000 9 4.169 50 T/J 21,860,800 0 B 0 216 ENVY Envy Technologies Indonesia Tbk. --U9---2 278 0 0 278 0 0 0 0 75.135 0 J 0 0 B 0 217 EPMT Enseval Putera Megatrading Tbk. --U9---2 2,240 0 0 2,240 0 0 0 0 1,567.212 2,100 J 700 1,725 B 100 218 ERAA Erajaya Swasembada Tbk. --M9XXO1 1,730 1,650 1,565 1,570 -160 15,716,000 25,173,802,000 4,027 157.000 1,570 T/J 1,200 1,565 B 185,600 219 ERTX Eratex Djaja Tbk. --U4---2 134 141 130 134 0 900 123,500 7 56.873 134 T/J 6,400 109 B 38,200 220 ESIP Sinergi Inti Plastindo Tbk. --U3---2 163 162 158 158 -5 919,300 145,938,400 57 96.933 160 J 82,500 158 T/B 189,800 221 ESSA Surya Esa Perkasa Tbk. --M2K--1 163 165 151 165 2 3,866,800 610,876,900 296 307.200 166 J 3,400 165 T/B 41,900 222 ESTA Esta Multi Usaha Tbk. --U9---2 120 204 150 204 84 1,463,000 297,409,300 105 170.000 0 J 0 204 T/B 4,773,400 223 ESTI Ever Shine Tex Tbk. --U4---1 50 0 0 50 0 0 0 0 20.080 50 J 198,500 0 B 0 224 ETWA Eterindo Wahanatama Tbk --U3---1 57 0 0 57 0 0 0 0 4.694 54 J 28,600 51 B 60,000 225 EXCL XL Axiata Tbk. --M7BXO1 2,310 2,240 2,100 2,100 -210 19,039,800 40,690,769,000 3,462 106.577 2,110 J 32,900 2,100 T/B 249,000 226 FAST Fast Food Indonesia Tbk. --U9---2 1,080 1,080 1,080 1,080 0 7,800 8,424,000 10 3,396.974 1,140 J 100 1,050 B 300 227 FASW Fajar Surya Wisesa Tbk. --U3---1 7,025 0 0 7,025 0 0 0 0 1,609.909 7,050 J 500 0 B 0 228 FILM MD Pictures Tbk. --U9---1 163 168 142 142 -21 3,204,500 478,600,200 500 67.619 142 T/J 41,900 141 B 125,500 229 FINN First Indo American Leasing Tbk. --U8---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 230 FIRE Alfa Energi Investama Tbk. --U2---2 186 204 160 162 -24 38,894,500 7,209,686,000 6,466 32.400 163 J 30,900 162 T/B 249,000 231 FISH FKS Multi Agro Tbk. --U9---2 2,500 0 0 2,500 0 0 0 0 2,000.000 2,500 J 1,000 2,490 B 100 232 FITT Hotel Fitra International Tbk. --U9---2 61 61 58 61 0 42,300 2,533,900 9 59.804 61 T/J 10,400 57 B 100 233 FMII Fortune Mate Indonesia Tbk --U6---2 470 0 0 470 0 0 0 0 470.000 580 J 500 354 B 1,200 234 FOOD Sentra Food Indonesia Tbk. --U5---2 105 102 83 86 -19 1,438,100 125,716,000 214 63.704 90 J 59,200 86 T/B 84,200 235 FORU Fortune Indonesia Tbk --U9---2 120 107 83 107 -13 20,400 1,759,300 9 82.308 99 J 300 85 B 2,000 236 FORZ Forza Land Indonesia Tbk. --U6---1 50 0 0 50 0 0 0 0 22.727 50 J 14,575,400 0 B 0 237 FPNI Lotte Chemical Titan Tbk. --U3---2 79 79 73 75 -4 289,200 21,822,300 76 22.749 76 J 1,000 75 T/B 84,600 238 FREN Smartfren Telecom Tbk. --U7---1 92 92 79 80 -12 68,996,100 5,705,235,800 3,684 4.444 80 T/J 212,600 79 B 2,385,600 239 FUJI Fuji Finance Indonesia Tbk. --U8---2 104 105 101 105 1 136,700 13,808,300 14 95.455 104 J 28,800 101 B 15,100 240 GAMA Gading Development Tbk. --U6---1 50 50 50 50 0 1,200 60,000 2 47.619 50 T/J 10,527,400 0 B 0 241 GDST Gunawan Dianjaya Steel Tbk. --U3---2 57 56 52 53 -4 1,176,300 62,860,000 88 33.125 54 J 145,500 52 B 464,500 242 GDYR Goodyear Indonesia Tbk. --U4---1 1,715 0 0 1,715 0 0 0 0 1,372.000 2,120 J 300 1,720 B 500 243 GEMA Gema Grahasarana Tbk. --U9---2 364 370 330 364 0 12,100 4,404,000 5 808.889 364 T/J 13,500 302 B 9,000 244 GEMS Golden Energy Mines Tbk. --U2---1 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 245 GGRM Gudang Garam Tbk. --M5B3O1 50,400 49,500 44,975 44,975 -5,425 1,702,500 80,009,217,500 3,995 1,755.122 44,975 T/J 37,000 44,950 B 100 246 GGRP Gunung Raja Paksi Tbk. --U3---2 380 400 384 398 18 12,100 4,803,600 16 47.381 398 T/J 200,000 388 B 3,800 247 GHON Gihon Telekomunikasi Indonesia Tbk. --U7---1 1,200 1,200 1,200 1,200 0 3,600 4,320,000 2 102.564 1,270 J 200 1,200 T/B 6,400 248 GIAA Garuda Indonesia (Persero) Tbk. --M7K--1 278 278 250 250 -28 26,576,100 6,873,250,400 2,939 33.607 252 J 31,600 250 T/B 3,234,200 249 GJTL Gajah Tunggal Tbk. --M4---1 404 402 364 368 -36 5,731,100 2,150,842,400 631 72.248 368 T/J 2,000 366 B 22,100 250 GLOB Global Teleshop Tbk. --U9---2 330 346 320 330 0 2,900 939,000 5 28.696 328 J 65,800 258 B 5,100 251 GLVA Galva Technologies Tbk. --U9---2 278 278 260 270 -8 209,800 57,202,200 54 119.469 270 T/J 74,600 264 B 400 252 GMFI Garuda Maintenance Facility Aero Asia Tbk. --M4---1 84 84 78 78 -6 13,854,900 1,119,789,200 861 19.500 78 T/J 202,500 77 B 304,400 253 GMTD Gowa Makassar Tourism Development Tbk. --U6---2 18,900 18,975 18,975 18,975 75 200 3,795,000 2 3,300.000 18,975 T/J 200 15,125 B 100 254 GOLD Visi Telekomunikasi Infrastruktur Tbk. --U7---2 222 202 200 200 -22 400 80,200 2 118.343 214 J 3,400 200 T/B 200 255 GOLL Golden Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 256 GOOD Garudafood Putra Putri Jaya Tbk. --U5---1 1,280 1,280 1,250 1,250 -30 227,000 288,860,500 94 97.276 1,250 T/J 100 1,245 B 4,800 257 GPRA Perdana Gapuraprima Tbk. --U6---1 51 53 50 50 -1 17,824,600 893,957,200 283 21.568 50 T/J 2,570,300 0 B 0 258 GREN Evergreen Invesco Tbk. --U9---1 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 259 GSMF Equity Development Investment Tbk. --U8---2 117 117 117 117 0 300 35,100 2 9.413 117 T/J 34,000 115 B 100 260 GTBO Garda Tujuh Buana Tbk --U2---2 100 95 72 95 -5 131,700 10,360,900 32 82.609 95 T/J 9,300 94 B 1,000 261 GWSA Greenwood Sejahtera Tbk. --U6---1 140 140 127 128 -12 37,300 4,911,300 12 51.200 132 J 4,800 128 T/B 100 262 GZCO Gozco Plantations Tbk. --U1---1 50 50 50 50 0 9,300 465,000 1 26.579 50 T/J 12,158,200 0 B 0 263 HADE Himalaya Energi Perkasa Tbk. --U9---2 50 0 0 50 0 0 0 0 131.579 50 J 8,802,600 0 B 0 264 HDFA Radana Bhaskara Finance Tbk. --U8---1 151 151 151 151 0 5,000 755,000 2 84.948 160 J 5,000 151 T/B 47,800 265 HDIT Hensel Davest Indonesia Tbk. --U9---1 565 600 500 500 -65 12,200 6,778,500 13 95.238 530 J 1,300 500 T/B 1,600 266 HDTX Panasia Indo Resources Tbk. --U4---1 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 267 HEAL Medikaloka Hermina Tbk. --U9---1 2,960 2,960 2,550 2,750 -210 1,079,200 2,964,887,000 738 74.324 2,750 T/J 1,200 2,590 B 30,000 268 HELI Jaya Trishindo Tbk. --U7---2 172 168 168 168 -4 3,600 604,800 2 152.727 179 J 1,000 168 T/B 6,400 269 HERO Hero Supermarket Tbk. --U9---1 805 0 0 805 0 0 0 0 1,680.304 900 J 100 725 B 400 270 HEXA Hexindo Adiperkasa Tbk. --U9---1 3,000 3,000 2,860 2,880 -120 87,900 253,830,000 114 881.651 2,880 T/J 57,700 2,860 B 10,800 271 HITS Humpuss Intermoda Transportasi Tbk. --U7---1 580 580 580 580 0 1,100 638,000 1 892.308 580 T/J 15,400 0 B 0 272 HKMU HK Metals Utama Tbk. --U9---1 143 146 129 129 -14 2,393,300 318,231,200 261 56.087 129 T/J 231,500 128 B 26,600 273 HMSP H.M. Sampoerna Tbk. --M5LKO1 1,715 1,675 1,550 1,555 -160 64,983,400 104,235,599,000 6,837 7,762.580 1,555 T/J 234,000 1,550 B 2,084,200 274 HOKI Buyung Poetra Sembada Tbk. --U5K--1 915 910 860 890 -25 16,036,800 14,106,209,500 598 287.097 890 T/J 117,300 870 B 45,600 275 HOME Hotel Mandarine Regency Tbk. --U9---2 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 276 HOTL Saraswati Griya Lestari Tbk. --U9---1 100 100 100 100 0 1,100 110,000 2 54.054 100 T/J 31,800 95 B 1,500 277 HRME Menteng Heritage Realty Tbk. --U9---2 920 925 885 925 5 64,442,600 58,124,727,000 225 880.952 930 J 35,700 925 T/B 22,500 278 HRTA Hartadinata Abadi Tbk. --M5---1 260 274 258 258 -2 115,800 30,703,600 36 86.000 258 T/J 37,300 256 B 25,100 279 HRUM Harum Energy Tbk. --M2K--1 1,205 1,190 1,175 1,180 -25 2,316,200 2,746,972,000 175 22.692 1,185 J 14,200 1,180 T/B 148,600 280 IATA Indonesia Transport & Infrastructure Tbk. --U7---2 50 0 0 50 0 0 0 0 38.462 50 J 43,957,300 0 B 0 281 IBFN Intan Baruprana Finance Tbk. --U8---2 368 350 300 350 -18 5,400 1,878,400 5 24.743 350 T/J 5,000 320 B 5,000 282 IBST Inti Bangun Sejahtera Tbk. --U7---1 9,000 9,000 8,000 9,000 0 17,600 158,300,000 11 967.950 9,500 J 4,900 9,000 T/B 14,900 283 ICBP Indofood CBP Sukses Makmur Tbk. --M5BXO1 10,950 10,700 10,350 10,375 -575 4,459,700 46,757,112,500 2,925 384.615 10,400 J 1,000 10,375 T/B 4,300 284 ICON Island Concepts Indonesia Tbk. --U9---2 65 65 58 62 -3 164,700 10,366,800 16 119.011 65 J 10,100 62 T/B 400 285 IDPR Indonesia Pondasi Raya Tbk. --U6---1 300 300 278 300 0 6,300 1,886,800 5 23.438 338 J 20,000 278 B 3,300 286 IFII Indonesia Fibreboard Industry Tbk. --U3---1 156 164 151 153 -3 129,500 20,070,100 59 145.714 155 J 19,000 153 T/B 1,200 287 IFSH Ifishdeco Tbk. --U2---2 460 480 430 430 -30 7,500 3,393,000 6 97.727 430 T/J 22,800 352 B 1,000 288 IGAR Champion Pacific Indonesia Tbk. --U3---1 300 288 260 284 -16 14,500 3,791,400 14 185.621 284 T/J 600 264 B 100 289 IIKP Inti Agri Resources Tbk --U5---2 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 290 IKAI Intikeramik Alamasri Industri Tbk. --U9---1 50 50 50 50 0 600 30,000 1 14.286 50 T/J 18,523,100 0 B 0 291 IKAN Era Mandiri Cemerlang Tbk. --U5---2 159 156 153 156 -3 66,700 10,255,700 20 130.000 155 J 300 153 B 26,600 292 IKBI Sumi Indo Kabel Tbk. --U4---2 250 0 0 250 0 0 0 0 22.672 248 J 500 238 B 5,200 293 IMAS Indomobil Sukses Internasional Tbk. --M4---1 680 670 600 600 -80 672,800 417,819,000 267 80.550 610 J 1,000 600 T/B 12,400 294 IMJS Indomobil Multi Jasa Tbk. --M8---1 224 220 200 200 -24 145,100 30,616,200 31 40.000 212 J 4,500 200 T/B 447,400 295 IMPC Impack Pratama Industri Tbk. --U3---2 1,075 1,065 1,040 1,040 -35 200,600 213,060,000 51 273.684 1,040 T/J 15,700 1,035 B 11,200 296 INAF Indofarma (Persero) Tbk. --U5---1 775 750 655 665 -110 7,002,000 4,814,765,000 2,179 266.000 665 T/J 121,500 660 B 182,300 297 INAI Indal Aluminium Industry Tbk. --U3---2 412 410 388 388 -24 1,200 481,800 8 141.657 394 J 13,900 370 B 1,000 298 INCF Indo Komoditi Korpora Tbk. --U3---2 50 0 0 50 0 0 0 0 40.650 50 J 3,172,900 0 B 0 299 INCI Intanwijaya Internasional Tbk --U3---1 348 384 374 374 26 1,500 562,000 5 40.451 374 T/J 200 336 B 300 300 INCO Vale Indonesia Tbk. --M2XXO1 2,570 2,450 2,200 2,230 -340 13,198,500 30,328,947,000 3,087 910.204 2,230 T/J 1,387,400 2,220 B 700 301 INDF Indofood Sukses Makmur Tbk. --M5BXO1 6,950 6,800 6,350 6,375 -575 10,550,500 68,466,560,000 6,761 1,091.255 6,400 J 200 6,375 T/B 472,300 302 INDO Royalindo Investa Wijaya Tbk. --U6---2 79 80 70 72 -7 488,700 35,889,100 164 65.455 72 T/J 17,500 71 B 99,500 303 INDR Indo-Rama Synthetics Tbk. --U4---1 2,280 2,200 1,860 1,920 -360 41,200 80,179,000 48 258.589 1,910 J 167,900 1,870 B 100 304 INDS Indospring Tbk. --M4---1 1,745 1,795 1,700 1,700 -45 10,800 18,384,500 19 159.375 1,735 J 100 1,620 B 10,000 305 INDX Tanah Laut Tbk --U9---2 51 51 51 51 0 11,300 576,300 4 4.080 52 J 10,000 51 T/B 200 306 INDY Indika Energy Tbk. --M2K--1 740 740 610 610 -130 7,536,900 4,937,264,500 1,714 20.678 620 J 221,000 610 T/B 121,500 307 INKP Indah Kiat Pulp & Paper Tbk. --M3B3O1 6,000 5,725 5,250 5,275 -725 8,792,900 47,910,682,500 4,070 271.813 5,300 J 9,500 5,275 T/B 35,400 308 INOV Inocycle Technology Group Tbk. --M3---2 314 312 298 306 -8 495,400 150,406,600 52 122.400 306 T/J 6,400 304 B 105,000 309 INPC Bank Artha Graha Internasional Tbk. --U8---1 50 0 0 50 0 0 0 0 0.286 50 J 210,200 0 B 0 310 INPP Indonesian Paradise Property Tbk. --U9---2 695 835 680 700 5 11,600 8,321,500 29 666.667 700 T/J 47,500 680 B 600 311 INPS Indah Prakasa Sentosa Tbk. --U9---2 3,700 3,700 3,680 3,680 -20 21,900 80,811,000 15 1,333.333 3,700 J 900 3,670 B 200 312 INRU Toba Pulp Lestari Tbk. --U3---2 860 860 650 860 0 8,100 6,813,000 8 8.731 860 T/J 4,600 660 B 2,200 313 INTA Intraco Penta Tbk. --U9---2 450 450 436 450 0 34,200 15,331,200 10 317.212 450 T/J 25,500 404 B 10,000 314 INTD Inter Delta Tbk --U9---2 216 0 0 216 0 0 0 0 66.522 194 J 800 0 B 0 315 INTP Indocement Tunggal Prakarsa Tbk. --M3BXO1 14,950 14,725 13,450 13,650 -1,300 2,725,400 37,552,790,000 2,811 546.000 13,650 T/J 98,600 13,600 B 1,000 316 IPCC Indonesia Kendaraan Terminal Tbk. --M7---2 460 456 346 346 -114 13,990,200 5,088,811,200 782 21.098 346 T/J 1,539,400 0 B 0 317 IPCM Jasa Armada Indonesia Tbk. --U7---2 149 150 129 141 -8 152,700 20,545,300 81 37.105 140 J 8,000 130 B 300 318 IPOL Indopoly Swakarsa Industry Tbk. --U3---1 65 65 58 58 -7 135,500 7,995,200 41 27.619 63 J 6,500 58 T/B 94,600 319 IPTV MNC Vision Networks Tbk. --U9---1 392 392 370 378 -14 951,500 359,584,200 132 157.500 378 T/J 16,400 376 B 50,000 320 IRRA Itama Ranoraya Tbk. --U9---2 600 595 575 585 -15 2,779,900 1,618,049,500 340 156.417 585 T/J 49,500 580 B 10,700 321 ISAT Indosat Tbk. --M7K--1 2,160 2,140 1,990 2,000 -160 2,842,800 5,786,162,500 1,727 142.857 2,000 T/J 61,400 1,995 B 13,600 322 ISSP Steel Pipe Industry of Indonesia Tbk. --M3---1 147 145 134 134 -13 6,411,500 882,013,100 425 45.424 135 J 398,800 134 T/B 407,100 323 ITIC Indonesian Tobacco Tbk. --U5---2 1,750 1,805 1,575 1,790 40 9,127,400 15,490,548,500 2,845 813.636 1,790 T/J 39,600 1,775 B 400 324 ITMA Sumber Energi Andalan Tbk. --U9---2 302 316 264 264 -38 74,900 20,774,000 44 75.971 278 J 700 264 T/B 1,200 325 ITMG Indo Tambangraya Megah Tbk. --M2XXO1 10,425 10,125 9,550 9,550 -875 2,647,400 26,070,402,500 3,961 68.214 9,550 T/J 68,700 9,525 B 33,200 326 JAST Jasnita Telekomindo Tbk. --U7---2 1,185 1,185 1,125 1,145 -40 13,278,200 15,264,061,500 82 465.447 1,160 J 11,500 1,145 T/B 500 327 JAWA Jaya Agra Wattie Tbk. --U1---1 86 0 0 86 0 0 0 0 17.200 86 J 700 72 B 17,100 328 JAYA Armada Berjaya Trans Tbk. --U7---2 74 80 70 74 0 233,200 17,887,700 77 25.694 76 J 1,000 74 T/B 28,100 329 JECC Jembo Cable Company Tbk. --U4---2 6,575 6,500 6,500 6,500 -75 2,500 16,250,000 1 492.630 6,500 T/J 900 5,275 B 100 330 JGLE Graha Andrasentra Propertindo Tbk. --U9---2 50 0 0 50 0 0 0 0 35.714 50 J 137,134,900 0 B 0 331 JIHD Jakarta International Hotels & Development Tbk. --U9---2 570 0 0 570 0 0 0 0 323.331 540 J 3,400 474 B 2,000 332 JKON Jaya Konstruksi Manggala Pratama Tbk. --U6---1 398 396 300 396 -2 125,900 49,813,200 13 327.768 396 T/J 1,145,300 300 B 300 333 JKSW Jakarta Kyoei Steel Works Tbk. --U3---2 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 334 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. --U8---2 466 500 466 488 22 5,300 2,580,400 10 348.571 488 T/J 1,400 402 B 1,000 335 JPFA Japfa Comfeed Indonesia Tbk. --M3XXO1 1,480 1,450 1,330 1,350 -130 6,989,600 9,690,790,000 2,453 369.054 1,355 J 8,000 1,350 T/B 13,300 336 JRPT Jaya Real Property Tbk. --M6K--1 448 446 420 430 -18 9,862,000 4,290,603,000 738 413.462 430 T/J 35,200 420 B 2,200 337 JSKY Sky Energy Indonesia Tbk. --U4---1 120 121 102 102 -18 15,788,700 1,743,636,600 1,545 51.000 102 T/J 87,000 101 B 285,800 338 JSMR Jasa Marga (Persero) Tbk. --M7BXO1 4,740 4,680 4,390 4,410 -330 5,376,600 24,084,846,000 2,668 260.054 4,420 J 700 4,410 T/B 4,700 339 JSPT Jakarta Setiabudi Internasional Tbk. --U9---2 950 1,040 1,030 1,040 90 500 517,500 4 223.983 1,025 J 200 745 B 1,000 340 JTPE Jasuindo Tiga Perkasa Tbk. --M9---2 945 950 945 945 0 114,300 108,016,000 8 2,100.000 950 J 92,100 945 T/B 45,800 341 KAEF Kimia Farma (Persero) Tbk. --M5---1 885 865 740 740 -145 14,226,700 11,372,669,000 3,302 740.000 740 T/J 139,400 735 B 91,100 342 KARW ICTSI Jasa Prima Tbk. --U7---2 50 50 50 50 0 100 5,000 1 8.464 50 T/J 206,100 0 B 0 343 KAYU Darmi Bersaudara Tbk. --U9---2 55 55 50 53 -2 3,910,100 199,855,900 292 35.333 53 T/J 40,100 52 B 200 344 KBLI KMI Wire & Cable Tbk. --M4K--1 422 422 398 398 -24 2,557,900 1,030,987,000 317 48.360 398 T/J 5,300 396 B 16,000 345 KBLM Kabelindo Murni Tbk. --U4---2 242 242 232 242 0 52,200 12,439,400 11 8.067 256 J 46,500 232 B 31,100 346 KBLV First Media Tbk. --U9---2 346 346 346 346 0 100 34,600 1 92.036 346 T/J 2,900 0 B 0 347 KBRI Kertas Basuki Rachmat Indonesia Tbk. --U3---2 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 348 KDSI Kedawung Setia Industrial Tbk. --U3---2 910 900 800 800 -110 47,700 40,593,500 13 200.000 900 J 104,000 805 B 2,100 349 KEEN Kencana Energi Lestari Tbk. --M7---1 392 392 382 392 0 2,451,600 949,688,400 69 98.990 392 T/J 100,600 390 B 300 350 KEJU Mulia Boga Raya Tbk. --U5---2 810 810 790 790 -20 41,900 33,552,000 31 105.333 800 J 5,800 790 T/B 9,700 351 KIAS Keramika Indonesia Assosiasi Tbk. --U3---2 50 54 50 50 0 216,200 10,947,700 48 1.818 50 T/J 147,300 0 B 0 352 KICI Kedaung Indah Can Tbk --U5---1 230 0 0 230 0 0 0 0 48.831 248 J 100 220 B 100 353 KIJA Kawasan Industri Jababeka Tbk. --M6---1 278 280 268 274 -4 1,223,500 334,755,600 472 9.506 274 T/J 9,700 272 B 1,001,800 354 KINO Kino Indonesia Tbk. --M5---1 3,110 3,100 2,890 2,930 -180 1,604,800 4,717,430,000 315 77.105 3,020 J 1,100 2,930 T/B 161,400 355 KIOS Kioson Komersial Indonesia Tbk. --U9---2 226 230 224 226 0 306,600 69,286,400 13 75.333 226 T/J 71,700 178 B 700 356 KJEN Krida Jaringan Nusantara Tbk. --U7---2 1,670 1,670 1,540 1,540 -130 13,600 22,536,500 19 762.376 1,450 J 300 0 B 0 357 KKGI Resource Alam Indonesia Tbk. --U2---1 199 199 184 184 -15 224,900 42,534,000 16 645.614 196 J 10,000 184 T/B 112,200 358 KLBF Kalbe Farma Tbk. --M5BXO1 1,235 1,220 1,140 1,140 -95 48,812,000 56,918,932,000 5,017 11,118.697 1,140 T/J 254,300 1,135 B 434,900 359 KMTR Kirana Megatara Tbk. --U3---2 230 230 228 228 -2 5,600 1,277,600 6 49.782 228 T/J 1,500 220 B 5,100 360 KOBX Kobexindo Tractors Tbk. --U9---1 107 105 96 96 -11 81,200 8,029,700 41 24.000 96 T/J 6,200 95 B 3,700 361 KOIN Kokoh Inti Arebama Tbk --U9---2 120 0 0 120 0 0 0 0 81.177 138 J 200 112 B 400 362 KONI Perdana Bangun Pusaka Tbk --U9---2 600 0 0 600 0 0 0 0 126.316 600 J 12,900 0 B 0 363 KOPI Mitra Energi Persada Tbk. --U7---2 605 605 600 605 0 30,100 18,125,500 14 153.165 605 T/J 100 595 B 8,000 364 KOTA DMS Propertindo Tbk. --U6---1 690 695 615 665 -25 8,613,000 5,769,643,500 31 332.500 665 T/J 11,600 630 B 100 365 KPAL Steadfast Marine Tbk. --U4---1 128 130 120 124 -4 27,800 3,462,400 41 107.826 125 J 10,000 123 B 100 366 KPAS Cottonindo Ariesta Tbk. --U5---2 51 51 50 50 -1 769,000 38,453,100 66 29.762 50 T/J 120,700 0 B 0 367 KPIG MNC Land Tbk. --M9---2 128 130 121 127 -1 678,900 85,554,900 85 273.277 127 T/J 330,700 126 B 100,000 368 KRAH Grand Kartech Tbk. --U4---2 1,560 0 0 1,560 0 0 0 0 567.273 1,600 J 1,300 1,520 B 200 369 KRAS Krakatau Steel (Persero) Tbk. --U3---1 224 224 208 208 -16 9,758,900 2,069,285,600 564 25.859 208 T/J 78,500 206 B 8,600 370 KREN Kresna Graha Investama Tbk. --U9---1 462 462 452 452 -10 17,747,600 8,081,486,600 275 4,702.455 454 J 326,000 450 B 726,600 371 LAND Trimitra Propertindo Tbk. --U6---2 450 450 356 356 -94 290,400 128,771,600 24 91.282 402 J 300 356 T/B 10,200 372 LAPD Leyand International Tbk. --U7---2 50 0 0 50 0 0 0 0 92.782 50 J 40,322,700 0 B 0 373 LCGP Eureka Prima Jakarta Tbk. --U6---2 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 374 LCKM LCK Global Kedaton Tbk. --U7---2 338 340 338 340 2 28,000 9,466,000 5 163.462 338 J 123,700 302 B 20,000 375 LEAD Logindo Samudramakmur Tbk. --U7---1 50 50 50 50 0 200 10,000 1 7.806 50 T/J 20,044,800 0 B 0 376 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. --U8---1 5,600 5,600 5,600 5,600 0 2,800 15,680,000 4 92.562 6,050 J 2,100 5,600 T/B 497,200 377 LINK Link Net Tbk. --M9---1 3,450 3,500 3,370 3,480 30 7,908,300 27,416,357,000 557 217.500 3,480 T/J 2,672,400 3,360 B 1,100 378 LION Lion Metal Works Tbk. --U3---1 480 0 0 480 0 0 0 0 300.622 454 J 100 362 B 1,000 379 LMAS Limas Indonesia Makmur Tbk --U9---2 67 67 56 56 -11 1,559,400 92,053,800 223 17.600 57 J 1,700 56 T/B 17,700 380 LMPI Langgeng Makmur Industri Tbk. --U5---2 89 90 90 90 1 200 18,000 1 13.133 87 J 10,000 62 B 100 381 LMSH Lionmesh Prima Tbk. --U3---2 250 206 206 206 -44 100 20,600 1 28.611 248 J 100 210 B 2,300 382 LPCK Lippo Cikarang Tbk --U6---1 695 685 655 660 -35 2,312,000 1,540,530,000 570 74.413 660 T/J 28,700 655 B 38,700 383 LPGI Lippo General Insurance Tbk. --U8---1 3,650 0 0 3,650 0 0 0 0 164.045 3,640 J 100 2,900 B 100 384 LPIN Multi Prima Sejahtera Tbk --U4---2 202 199 194 194 -8 28,400 5,600,400 13 88.491 195 J 45,000 194 T/B 4,900 385 LPKR Lippo Karawaci Tbk. --M6K--1 238 238 226 228 -10 50,392,800 11,621,214,200 1,227 73.625 228 T/J 1,567,900 226 B 61,000 386 LPLI Star Pacific Tbk --U9---2 54 72 54 71 17 288,700 19,398,000 87 2.190 71 T/J 48,400 61 B 1,000 387 LPPF Matahari Department Store Tbk. --M9XXO1 2,850 2,620 2,400 2,600 -250 14,671,000 37,485,421,000 3,968 58.916 2,610 J 12,300 2,600 T/B 1,692,700 388 LPPS Lippo Securities Tbk. --U8---2 73 74 74 74 1 500 37,000 1 5.026 73 J 100,000 68 B 3,400 389 LRNA Eka Sari Lorena Transport Tbk. --U7---2 156 156 150 150 -6 2,600 402,000 4 16.667 155 J 200 150 T/B 5,700 390 LSIP PP London Sumatra Indonesia Tbk. --M1K--1 990 980 820 825 -165 35,557,700 31,241,441,000 3,154 212.903 830 J 94,000 825 T/B 475,000 391 LTLS Lautan Luas Tbk. --U9---1 540 535 500 510 -30 137,200 69,971,000 41 180.283 515 J 500 510 T/B 28,800 392 LUCK Sentral Mitra Informatika Tbk. --U9---2 600 620 520 595 -5 7,498,100 4,392,019,000 3,677 208.042 595 T/J 252,700 590 B 40,000 393 MABA Marga Abhinaya Abadi Tbk. --U6---2 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 394 MAGP Multi Agro Gemilang Plantation Tbk. --U1---2 50 0 0 50 0 0 0 0 45.455 50 J 34,676,500 0 B 0 395 MAIN Malindo Feedmill Tbk. --M3K--1 745 725 680 690 -55 1,982,100 1,380,906,000 603 392.045 690 T/J 91,600 685 B 623,600 396 MAMI Mas Murni Indonesia Tbk --U9---1 50 50 50 50 0 16,500 825,000 7 6.835 50 T/J 916,172,800 0 B 0 397 MAMIP Mas Murni Tbk (Saham Preferen) --U9---1 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 398 MAPA Map Aktif Adiperkasa Tbk. --U9---2 3,160 3,160 3,150 3,160 0 7,100 22,416,000 2 150.476 3,160 T/J 144,900 2,900 B 700 399 MAPB MAP Boga Adiperkasa Tbk. --U9---2 1,500 0 0 1,500 0 0 0 0 89.286 1,500 J 9,000 1,405 B 3,000 400 MAPI Mitra Adiperkasa Tbk. --M9K--1 810 795 730 760 -50 18,565,800 13,899,601,500 3,529 1,219.610 760 T/J 71,900 755 B 1,000 401 MARI Mahaka Radio Integra Tbk. --M9---2 191 189 150 188 -3 101,000 18,955,400 7 250.667 188 T/J 29,500 155 B 2,200 402 MARK Mark Dynamics Indonesia Tbk. --U3---1 454 456 450 454 0 1,143,900 516,112,400 173 908.000 454 T/J 300 452 B 700 403 MASA Multistrada Arah Sarana Tbk. --U4---1 488 488 366 488 0 1,300 579,600 7 346.985 488 T/J 26,100 432 B 100 404 MAYA Bank Mayapada Internasional Tbk. --U8---1 7,000 0 0 7,000 0 0 0 0 3,182.730 7,850 J 500 5,700 B 100 405 MBAP Mitrabara Adiperdana Tbk. --U2---2 1,930 1,910 1,910 1,910 -20 100 191,000 1 146.923 1,890 J 3,400 1,760 B 200 406 MBSS Mitrabahtera Segara Sejati Tbk. --M7---1 364 364 344 346 -18 1,346,100 471,583,200 292 21.625 346 T/J 4,900 344 B 33,600 407 MBTO Martina Berto Tbk. --U5---1 71 69 66 66 -5 7,500 495,900 11 8.919 66 T/J 7,800 65 B 1,200 408 MCAS M Cash Integrasi Tbk. --U9---2 1,700 1,695 1,620 1,645 -55 8,700 14,380,000 23 118.773 1,645 T/J 7,500 1,610 B 300 409 MCOR Bank China Construction Bank Indonesia Tbk. --M8---1 94 94 84 89 -5 1,071,500 97,287,500 100 79.826 91 J 93,600 89 T/B 195,900 410 MDIA Intermedia Capital Tbk. --U9---1 50 0 0 50 0 0 0 0 36.232 50 J 6,455,500 0 B 0 411 MDKA Merdeka Copper Gold Tbk. --M2K--2 1,295 1,315 1,210 1,245 -50 81,619,200 103,027,598,500 6,127 324.648 1,245 T/J 72,600 1,235 B 263,500 412 MDKI Emdeki Utama Tbk. --U3---2 176 183 173 179 3 2,000 363,400 4 41.889 181 J 20,000 163 B 200 413 MDLN Modernland Realty Tbk. --M6---1 154 154 142 149 -5 7,728,400 1,152,429,000 404 44.220 150 J 348,600 149 T/B 81,300 414 MDRN Modern Internasional Tbk. --U9---1 50 0 0 50 0 0 0 0 8.039 50 J 58,022,500 0 B 0 415 MEDC Medco Energi Internasional Tbk. --M2K--1 665 630 535 535 -130 66,067,500 38,508,006,000 2,981 942.283 540 J 213,700 535 T/B 4,662,100 416 MEGA Bank Mega Tbk. --U8---1 6,000 5,775 5,200 5,200 -800 20,200 106,755,000 25 3,790.419 5,775 J 500 5,200 T/B 24,800 417 MERK Merck Tbk. --U5---2 2,010 2,050 1,910 1,965 -45 6,000 11,542,500 18 5,181.006 1,965 T/J 2,000 1,910 B 100 418 META Nusantara Infrastructure Tbk. --U7---1 154 154 145 154 0 897,700 134,728,400 55 46.656 154 T/J 7,800 151 B 200 419 MFIN Mandala Multifinance Tbk. --U8---2 1,280 1,255 1,010 1,200 -80 1,068,400 1,332,305,000 20 1,230.769 1,200 T/J 42,500 1,090 B 2,500 420 MFMI Multifiling Mitra Indonesia Tbk. --U9---2 438 430 424 424 -14 3,100 1,332,400 4 212.000 424 T/J 2,400 380 B 100 421 MGNA Magna Investama Mandiri Tbk. --U5---2 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 422 MGRO Mahkota Group Tbk. --M1K--1 725 725 675 710 -15 1,600,700 1,127,820,000 175 315.556 710 T/J 220,400 695 B 1,000 423 MICE Multi Indocitra Tbk. --U9---2 352 340 328 328 -24 5,600 1,866,200 12 66.939 350 J 200,200 328 T/B 6,900 424 MIDI Midi Utama Indonesia Tbk. --U9---2 1,230 1,250 1,230 1,230 0 250,700 308,373,000 6 447.273 1,240 J 300,000 1,230 T/B 300,000 425 MIKA Mitra Keluarga Karyasehat Tbk. --M9KB-1 2,420 2,420 2,130 2,160 -260 3,972,300 8,726,692,000 881 127.172 2,190 J 1,000 2,160 T/B 29,200 426 MINA Sanurhasta Mitra Tbk. --U9---2 50 50 50 50 0 9,100 455,000 6 238.095 50 T/J 1,961,100 0 B 0 427 MIRA Mitra International Resources Tbk. --U7---2 50 0 0 50 0 0 0 0 22.062 50 J 2,929,500 0 B 0 428 MITI Mitra Investindo Tbk. --U2---2 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 429 MKNT Mitra Komunikasi Nusantara Tbk. --U9---2 50 50 50 50 0 1,552,700 77,635,000 41 125.000 50 T/J 12,417,800 0 B 0 430 MKPI Metropolitan Kentjana Tbk. --U6---2 15,975 0 0 15,975 0 0 0 0 760.714 15,875 J 200 13,050 B 100 431 MLBI Multi Bintang Indonesia Tbk. --U5---1 14,900 15,000 14,025 14,450 -450 52,800 762,497,500 17 92,038.217 14,450 T/J 700 14,050 B 200 432 MLIA Mulia Industrindo Tbk --U3---2 600 595 525 525 -75 4,188,100 2,315,053,000 306 87.683 530 J 200 525 T/B 50,300 433 MLPL Multipolar Tbk. --M9---1 58 58 51 51 -7 5,075,300 270,072,300 229 5.850 52 J 100,000 51 T/B 8,495,400 434 MLPT Multipolar Technology Tbk. --U9---1 396 400 390 400 4 1,700 670,000 4 83.333 400 T/J 91,300 310 B 1,000 435 MMLP Mega Manunggal Property Tbk. --M6---2 165 163 108 108 -57 92,336,900 10,034,508,200 257 18.462 115 J 197,100 108 T/B 3,852,600 436 MNCN Media Nusantara Citra Tbk. --M9XXO1 1,290 1,280 1,150 1,215 -75 46,360,500 56,626,926,500 13,393 135.000 1,215 T/J 1,004,600 1,210 B 50,000 437 MOLI Madusari Murni Indah Tbk. --U3---2 1,030 1,030 1,030 1,030 0 2,000 2,060,000 2 177.586 1,030 T/J 9,400 800 B 1,000 438 MPMX Mitra Pinasthika Mustika Tbk. --M9---1 625 625 595 605 -20 2,273,400 1,380,657,000 314 40.333 605 T/J 133,600 600 B 150,700 439 MPOW Megapower Makmur Tbk. --U7---2 64 71 60 63 -1 194,500 12,278,700 76 31.500 63 T/J 78,300 61 B 400 440 MPPA Matahari Putra Prima Tbk. --U9---1 103 105 91 91 -12 5,051,000 472,609,400 246 38.259 94 J 230,000 91 T/B 11,400 441 MPRO Maha Properti Indonesia Tbk. --U6---2 1,000 0 0 1,000 0 0 0 0 909.091 1,000 J 1,100 810 B 500 442 MRAT Mustika Ratu Tbk. --U5---1 146 144 126 126 -20 7,700 1,020,700 12 19.385 139 J 10,000 126 T/B 8,300 443 MREI Maskapai Reasuransi Indonesia Tbk. --U8---2 5,900 5,500 4,790 4,790 -1,110 1,300 6,331,000 8 434.474 4,790 T/J 100 4,720 B 100 444 MSIN MNC Studios International Tbk. --M9---2 390 390 380 380 -10 16,100 6,170,400 30 76.000 384 J 4,800 380 T/B 1,900 445 MSKY MNC Sky Vision Tbk. --U9---1 1,580 0 0 1,580 0 0 0 0 103.947 1,500 J 105,000 1,495 B 500 446 MTDL Metrodata Electronics Tbk. --M9K--1 1,525 1,525 1,360 1,370 -155 676,700 989,200,500 335 2,466.335 1,370 T/J 167,200 1,365 B 11,200 447 MTFN Capitalinc Investment Tbk. --U2---2 50 0 0 50 0 0 0 0 1.266 50 J 135,900,600 0 B 0 448 MTLA Metropolitan Land Tbk. --U6---1 458 458 430 430 -28 129,800 57,429,800 19 180.785 450 J 12,600 402 B 5,000 449 MTPS Meta Epsi Tbk. --U7---2 286 0 0 286 0 0 0 0 89.375 0 J 0 0 B 0 450 MTRA Mitra Pemuda Tbk. --U6---2 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 451 MTSM Metro Realty Tbk. --U6---2 150 0 0 150 0 0 0 0 38.437 164 J 100 121 B 1,100 452 MTWI Malacca Trust Wuwungan Insurance Tbk. --U8---2 58 57 55 56 -2 18,300 1,012,900 15 56.000 56 T/J 44,300 55 B 5,000 453 MYOH Samindo Resources Tbk. --U2---1 1,200 1,175 1,110 1,175 -25 121,900 143,184,500 24 139.952 1,175 T/J 12,400 1,105 B 10,000 454 MYOR Mayora Indah Tbk. --M5KB-1 1,865 1,835 1,755 1,770 -95 2,485,300 4,405,360,500 735 8,854.427 1,775 J 3,600 1,770 T/B 468,900 455 MYRX Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 456 MYRXP Saham Seri B Hanson International Tbk. --U6---2 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 457 MYTX Asia Pacific Investama Tbk. --U4---1 50 54 50 54 4 25,100 1,255,400 5 8.117 53 J 23,500 50 B 35,000 458 NASA Ayana Land International Tbk. --U9---2 199 0 0 199 0 0 0 0 193.204 0 J 0 0 B 0 459 NATO Nusantara Properti Internasional Tbk. --U9---2 1,100 1,100 1,060 1,100 0 45,602,400 48,957,033,000 1,418 1,067.961 1,100 T/J 10,000 1,095 B 122,000 460 NELY Pelayaran Nelly Dwi Putri Tbk. --U7---2 128 130 130 130 2 3,300 429,000 1 77.381 148 J 300,100 129 B 7,500 461 NFCX NFC Indonesia Tbk. --U9---2 2,490 2,490 2,400 2,480 -10 800 1,974,000 4 134.054 2,480 T/J 5,200 2,400 B 300 462 NICK Charnic Capital Tbk. --U9---2 306 300 280 296 -10 9,300 2,609,200 5 148.000 280 J 100 264 B 400 463 NIKL Pelat Timah Nusantara Tbk. --U3---1 482 484 402 420 -62 4,808,000 2,075,914,000 1,486 129.231 420 T/J 25,600 414 B 1,000 464 NIPS Nipress Tbk. --U4---2 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 465 NIRO City Retail Developments Tbk. --U6---2 144 144 135 144 0 660,300 93,096,300 29 137.143 145 J 3,100 130 B 3,100 466 NISP Bank OCBC NISP Tbk. --U8---1 840 850 840 840 0 84,400 71,166,000 18 1,017.886 860 J 3,500 840 T/B 9,900 467 NOBU Bank Nationalnobu Tbk. --U8---1 915 0 0 915 0 0 0 0 244.000 985 J 1,900 860 B 200 468 NRCA Nusa Raya Cipta Tbk. --U6---1 324 324 298 310 -14 160,300 49,177,800 54 36.471 310 T/J 11,200 308 B 700 469 NUSA Sinergi Megah Internusa Tbk. --U9---2 50 0 0 50 0 0 0 0 33.333 50 J 74,174,600 0 B 0 470 NZIA Nusantara Almazia Tbk. --U6---1 460 0 0 460 0 0 0 0 209.091 448 J 1,000 0 B 0 471 OASA Protech Mitra Perkasa Tbk. --U7---2 370 370 370 370 0 200 74,000 2 194.737 416 J 100 370 T/B 13,400 472 OCAP Onix Capital Tbk. --U9---2 144 194 99 106 -38 2,300 336,800 17 53.000 187 J 7,200 106 T/B 5,100 473 OKAS Ancora Indonesia Resources Tbk. --U9---2 98 95 88 91 -7 58,200 5,205,700 15 227.676 91 T/J 18,000 90 B 100 474 OMRE Indonesia Prima Property Tbk --U6---2 580 600 600 600 20 100 60,000 1 28.732 725 J 100 610 B 1,200 475 OPMS Optima Prima Metal Sinergi Tbk. --U9---2 80 81 78 79 -1 894,300 70,629,100 92 58.519 79 T/J 160,000 78 B 105,500 476 PADI Minna Padi Investama Sekuritas Tbk. --U8---1 50 50 50 50 0 1,000 50,000 1 98.922 50 T/J 5,301,200 0 B 0 477 PALM Provident Agro Tbk. --U1---2 190 195 195 195 5 100 19,500 1 53.298 194 J 5,800 150 B 10,000 478 PAMG Bima Sakti Pertiwi Tbk. --U6---1 149 157 148 148 -1 74,410,100 11,405,968,200 9,077 148.000 149 J 6,000 148 T/B 43,000 479 PANI Pratama Abadi Nusa Industri Tbk. --U5---2 83 0 0 83 0 0 0 0 76.852 92 J 1,500 83 B 3,700 480 PANR Panorama Sentrawisata Tbk. --U9---1 173 173 165 165 -8 1,461,300 243,930,800 224 98.998 165 T/J 75,600 164 B 33,500 481 PANS Panin Sekuritas Tbk. --U8---1 1,090 1,105 925 955 -135 63,000 60,666,500 51 694.545 975 J 3,000 960 B 1,000 482 PBID Panca Budi Idaman Tbk. --U3---1 970 940 875 875 -95 264,100 233,376,000 24 102.941 900 J 800 875 T/B 49,700 483 PBRX Pan Brothers Tbk. --M4---1 396 396 352 394 -2 19,500 7,676,000 19 697.345 396 J 35,700 354 B 2,300 484 PBSA Paramita Bangun Sarana Tbk. --U6---1 750 0 0 750 0 0 0 0 62.500 750 J 500 0 B 0 485 PCAR Prima Cakrawala Abadi Tbk. --U5---2 248 284 250 264 16 50,700 13,719,000 18 176.000 266 J 10,800 264 T/B 200 486 PDES Destinasi Tirta Nusantara Tbk --U9---2 720 700 545 700 -20 5,000 2,850,500 16 350.000 650 J 600 640 B 100 487 PEGE Panca Global Kapital Tbk. --U9---2 130 0 0 130 0 0 0 0 280.862 141 J 200 130 B 300 488 PEHA Phapros Tbk. --U5---2 960 940 890 900 -60 10,100 9,238,500 31 75.125 900 T/J 54,500 890 B 300 489 PGAS Perusahaan Gas Negara Tbk. --M7BXO1 1,345 1,280 1,165 1,170 -175 87,316,700 105,901,672,500 8,794 390.000 1,175 J 83,800 1,170 T/B 567,700 490 PGJO Tourindo Guide Indonesia Tbk. --U----3 91 91 87 89 -2 27,300 2,441,700 15 111.250 89 T/J 3,500 87 B 9,300 491 PGLI Pembangunan Graha Lestari Indah Tbk. --U9---2 320 0 0 320 0 0 0 0 426.667 320 J 500 0 B 0 492 PICO Pelangi Indah Canindo Tbk --U3---2 560 560 525 530 -30 15,500 8,254,500 21 81.538 545 J 1,000 530 T/B 100 493 PJAA Pembangunan Jaya Ancol Tbk. --U9---1 780 780 775 780 0 4,800 3,743,500 4 152.195 780 T/J 95,300 775 B 500 494 PKPK Perdana Karya Perkasa Tbk --U2---2 50 50 50 50 0 3,000 150,000 7 12.500 50 T/J 2,474,400 0 B 0 495 PLAS Polaris Investama Tbk --U9---2 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 496 PLIN Plaza Indonesia Realty Tbk. --U6---1 3,220 3,220 3,000 3,220 0 300 944,000 3 1,336.155 3,210 J 200 2,990 B 100 497 PMJS Putra Mandiri Jembar Tbk. --U9---2 124 124 123 123 -1 434,500 53,449,400 29 98.400 124 J 24,100 123 T/B 174,600 498 PNBN Bank Pan Indonesia Tbk --M8K--1 1,135 1,130 1,010 1,015 -120 10,240,100 10,579,005,500 773 1,689.977 1,015 T/J 532,300 1,010 B 116,000 499 PNBS Bank Panin Dubai Syariah Tbk. --U8---1 50 50 50 50 0 2,200 110,000 2 50.000 50 T/J 8,137,100 0 B 0 500 PNIN Paninvest Tbk. --U8---1 960 950 890 905 -55 201,100 183,158,000 61 962.356 905 T/J 3,000 900 B 65,600 501 PNLF Panin Financial Tbk. --M8K--1 254 248 232 236 -18 27,766,400 6,633,735,000 866 255.080 238 J 200 236 T/B 11,000 502 PNSE Pudjiadi & Sons Tbk. --U9---2 300 0 0 300 0 0 0 0 149.898 372 J 100 232 B 500 503 POLA Pool Advista Finance Tbk. --U8---2 54 52 50 50 -4 10,100 505,200 6 37.037 50 T/J 39,900 0 B 0 504 POLI Pollux Investasi Internasional Tbk. --U6---2 970 970 965 965 -5 2,900 2,812,000 5 59.021 965 T/J 500 875 B 200 505 POLL Pollux Properti Indonesia Tbk. --U6---1 11,175 11,300 10,475 10,475 -700 247,200 2,744,265,000 491 1,703.252 10,475 T/J 100 10,450 B 10,800 506 POLU Golden Flower Tbk. --U4---2 1,645 1,625 1,260 1,625 -20 2,300 2,976,500 5 564.236 1,590 J 2,000 1,585 B 100 507 POLY Asia Pacific Fibers Tbk --U4---2 50 50 50 50 0 10,300 515,000 4 0.429 50 T/J 519,600 0 B 0 508 POOL Pool Advista Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 31.736 50 J 39,227,600 0 B 0 509 PORT Nusantara Pelabuhan Handal Tbk. --U7---2 505 500 500 500 -5 100 50,000 1 93.458 535 J 1,200 500 T/B 19,900 510 POSA Bliss Properti Indonesia Tbk. --U6---2 50 50 50 50 0 200 10,000 1 33.333 50 T/J 14,076,000 0 B 0 511 POWR Cikarang Listrindo Tbk. --M7---2 795 790 745 745 -50 1,396,600 1,065,275,500 277 49.667 745 T/J 57,800 740 B 200 512 PPRE PP Presisi Tbk. --U7---1 159 157 141 142 -17 24,832,100 3,735,512,400 4,474 33.023 142 T/J 230,000 141 B 158,100 513 PPRO PP Properti Tbk. --U6K--1 51 51 50 50 -1 88,361,200 4,419,845,700 1,272 108.108 50 T/J 13,075,000 0 B 0 514 PRAS Prima Alloy Steel Universal Tbk. --U4---1 187 185 122 158 -29 38,400 5,173,700 28 88.949 158 T/J 18,900 123 B 38,400 515 PRDA Prodia Widyahusada Tbk. --U9---1 3,600 3,590 3,200 3,200 -400 134,200 442,613,000 28 49.231 3,250 J 1,400 3,150 B 200 516 PRIM Royal Prima Tbk. --U9---2 356 358 314 314 -42 12,500 4,126,000 21 62.800 314 T/J 1,400 312 B 100 517 PSAB J Resources Asia Pasifik Tbk. --M2---2 220 228 190 192 -28 139,041,000 28,190,868,200 5,920 622.911 192 T/J 2,326,200 191 B 468,200 518 PSDN Prasidha Aneka Niaga Tbk --U5---2 150 140 98 121 -29 2,000 237,600 9 12.100 159 J 100 121 T/B 3,000 519 PSGO Palma Serasih Tbk. --U1---2 117 113 103 113 -4 24,000 2,556,200 17 107.619 103 J 8,000 100 B 1,700 520 PSKT Red Planet Indonesia Tbk. --U9---2 50 0 0 50 0 0 0 0 59.494 50 J 25,344,600 0 B 0 521 PSSI Pelita Samudera Shipping Tbk. --U7---1 165 164 157 163 -2 1,150,200 181,154,400 25 120.741 163 T/J 29,800 158 B 500 522 PTBA Bukit Asam Tbk. --M2BXO1 2,450 2,370 2,210 2,210 -240 38,358,000 87,823,802,000 7,735 1,921.739 2,210 T/J 17,900 2,200 B 989,100 523 PTIS Indo Straits Tbk. --U7---1 96 82 82 82 -14 100 8,200 1 8.632 102 J 900 86 B 1,000 524 PTPP PP (Persero) Tbk. --M6XXO1 1,105 1,050 920 950 -155 37,701,600 37,486,927,500 4,597 178.571 955 J 156,500 950 T/B 100 525 PTPW Pratama Widya Tbk. --U7---2 710 870 710 835 125 19,800 14,720,500 20 128.462 750 J 49,800 735 B 10,000 526 PTRO Petrosea Tbk. --M2---1 1,365 1,355 1,270 1,275 -90 885,000 1,141,304,000 379 1,020.000 1,275 T/J 55,800 1,270 B 33,900 527 PTSN Sat Nusapersada Tbk --M4---1 212 212 195 198 -14 854,200 172,527,000 84 102.414 198 T/J 135,300 195 B 15,800 528 PTSP Pioneerindo Gourmet International Tbk. --U9---2 4,550 0 0 4,550 0 0 0 0 356.863 5,675 J 100 3,420 B 100 529 PUDP Pudjiadi Prestige Tbk. --U9---1 286 0 0 286 0 0 0 0 35.672 308 J 300 228 B 1,000 530 PURA Putra Rajawali Kencana Tbk. --U7---2 141 147 127 139 -2 11,044,900 1,537,414,900 2,221 132.381 139 T/J 241,900 135 B 50,000 531 PURE Trinitan Metals and Minerals Tbk. --U3---1 120 120 105 108 -12 11,955,500 1,343,278,700 1,165 36.000 109 J 180,700 108 T/B 48,500 532 PWON Pakuwon Jati Tbk. --M6B3O1 530 525 496 500 -30 56,924,500 28,911,529,500 3,528 1,927.599 505 J 125,500 500 T/B 530,300 533 PYFA Pyridam Farma Tbk --U5---2 164 162 160 162 -2 2,200 354,800 5 158.761 162 T/J 100 151 B 500 534 PZZA Sarimelati Kencana Tbk. --U9---1 915 900 860 870 -45 162,700 142,170,500 91 79.091 870 T/J 57,100 865 B 6,200 535 RAJA Rukun Raharja Tbk. --M7---1 101 103 90 92 -9 19,471,300 1,851,780,400 2,361 316.021 93 J 93,100 92 T/B 79,000 536 RALS Ramayana Lestari Sentosa Tbk. --M9K--1 945 925 860 880 -65 5,695,000 5,063,130,000 646 550.000 885 J 33,200 880 T/B 2,100 537 RANC Supra Boga Lestari Tbk. --U9---1 274 274 274 274 0 5,200 1,424,800 3 54.800 274 T/J 50,600 270 B 100 538 RBMS Ristia Bintang Mahkotasejati Tbk. --U6---1 51 50 50 50 -1 938,000 46,900,000 33 15.994 50 T/J 448,000 0 B 0 539 RDTX Roda Vivatex Tbk --U6---1 5,200 4,560 4,560 4,560 -640 100 456,000 1 240.229 5,175 J 1,000 4,550 B 2,200 540 REAL Repower Asia Indonesia Tbk. --U6---2 71 72 61 61 -10 32,705,300 2,142,138,200 5,104 61.000 61 T/J 37,500 60 B 651,100 541 RELI Reliance Sekuritas Indonesia Tbk. --U8---1 216 212 212 212 -4 100 21,200 1 97.846 212 T/J 3,400 0 B 0 542 RICY Ricky Putra Globalindo Tbk --U4---1 140 140 140 140 0 500 70,000 1 22.235 131 J 7,000 118 B 100 543 RIGS Rig Tenders Indonesia Tbk. --U7---2 268 266 234 234 -34 15,400 3,673,400 14 95.882 250 J 2,000 236 B 1,000 544 RIMO Rimo International Lestari Tbk --U6---2 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 545 RISE Jaya Sukses Makmur Sentosa Tbk. --U6---2 476 474 474 474 -2 553,500 262,359,000 87 290.798 474 T/J 6,200 472 B 600 546 RMBA Bentoel Internasional Investama Tbk. --U5---1 264 330 254 258 -6 66,700 17,428,400 28 2,018.779 314 J 3,900 258 T/B 100 547 RODA Pikko Land Development Tbk. --U6---2 54 54 52 52 -2 79,700 4,146,900 10 83.027 53 J 174,300 52 T/B 665,700 548 ROTI Nippon Indosari Corpindo Tbk. --M5---1 1,300 1,295 1,265 1,280 -20 217,600 278,330,500 61 501.961 1,280 T/J 5,000 1,275 B 31,900 549 RUIS Radiant Utama Interinsco Tbk. --U2---2 198 190 180 180 -18 5,300 955,000 5 72.000 188 J 5,000 180 T/B 2,600 550 SAFE Steady Safe Tbk --U7---2 202 218 202 218 16 237,900 48,379,400 69 21.948 218 T/J 700 216 B 2,000 551 SAME Sarana Meditama Metropolitan Tbk. --M9---2 170 175 140 150 -20 533,000 78,230,000 25 187.500 165 J 9,000 150 T/B 39,000 552 SAPX Satria Antaran Prima Tbk. --U7---2 935 0 0 935 0 0 0 0 374.000 930 J 100 0 B 0 553 SATU Kota Satu Properti Tbk. --U6---2 50 52 50 50 0 35,200 1,760,300 6 42.735 50 T/J 788,400 0 B 0 554 SCBD Danayasa Arthatama Tbk. --U6---2 2,700 0 0 2,700 0 0 0 0 540.000 0 J 0 0 B 0 555 SCCO Supreme Cable Manufacturing & Commerce Tbk. --U4---1 9,125 9,125 9,125 9,125 0 500 4,562,500 1 5,887.097 9,125 T/J 100 8,500 B 100 556 SCMA Surya Citra Media Tbk. --M9XXO1 1,085 1,040 915 945 -140 47,125,600 46,358,141,500 3,178 427.499 950 J 600 945 T/B 436,700 557 SCPI Merck Sharp Dohme Pharma Tbk. --U5---2 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 558 SDMU Sidomulyo Selaras Tbk. --U7---2 50 51 50 50 0 768,300 38,415,200 63 27.536 50 T/J 415,300 0 B 0 559 SDPC Millennium Pharmacon International Tbk. --U9---1 92 93 84 84 -8 180,300 15,478,800 70 56.071 85 J 14,900 84 T/B 4,900 560 SDRA Bank Woori Saudara Indonesia 1906 Tbk. --U8---1 750 750 750 750 0 2,000 1,500,000 1 838.879 750 T/J 18,100 720 B 2,000 561 SFAN Surya Fajar Capital Tbk. --U9---2 885 880 825 860 -25 176,300 150,199,000 49 457.447 860 T/J 5,800 825 B 2,100 562 SGRO Sampoerna Agro Tbk. --U1---1 2,390 2,300 2,300 2,300 -90 500 1,150,000 3 98.291 2,370 J 500 2,250 B 100 563 SHID Hotel Sahid Jaya International Tbk. --U9---2 4,590 0 0 4,590 0 0 0 0 213.301 4,580 J 100 3,510 B 200 564 SHIP Sillo Maritime Perdana Tbk. --U7---2 740 740 720 730 -10 550,200 404,240,000 75 521.429 730 T/J 2,800 720 B 7,100 565 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. --M5K--1 1,240 1,240 1,170 1,205 -35 4,563,500 5,444,625,500 2,354 207.759 1,205 T/J 22,100 1,195 B 1,100 566 SILO Siloam International Hospitals Tbk. --M9K--1 6,350 6,325 6,000 6,225 -125 167,200 1,037,392,500 183 70.700 6,225 T/J 46,700 6,150 B 1,000 567 SIMA Siwani Makmur Tbk --U9---2 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 568 SIMP Salim Ivomas Pratama Tbk. --M1---1 304 300 272 274 -30 5,599,300 1,571,106,000 509 24.909 278 J 76,900 274 T/B 103,000 569 SINI Singaraja Putra Tbk. --U3---2 1,195 1,195 1,195 1,195 0 2,500 2,987,500 5 1,106.481 1,195 T/J 700 910 B 200 570 SIPD Sierad Produce Tbk. --U3---2 1,000 0 0 1,000 0 0 0 0 1.111 1,000 J 397,600 780 B 3,000 571 SKBM Sekar Bumi Tbk. --U5---2 300 0 0 300 0 0 0 0 260.870 300 J 18,400 226 B 2,300 572 SKLT Sekar Laut Tbk. --U5---2 1,610 0 0 1,610 0 0 0 0 134.791 0 J 0 1,210 B 100 573 SKRN Superkrane Mitra Utama Tbk. --M6---2 505 500 490 500 -5 1,567,000 780,717,600 46 71.429 500 T/J 11,700 490 B 500 574 SKYB Northcliff Citranusa Indonesia Tbk. --U9---2 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 575 SLIS Gaya Abadi Sempurna Tbk. --U4---2 4,750 4,750 4,600 4,650 -100 220,800 1,027,117,000 64 4,043.478 4,660 J 4,500 4,620 B 200 576 SMAR Smart Tbk. --U1---2 3,600 3,580 3,580 3,580 -20 300 1,074,000 3 1,182.845 3,590 J 300 3,500 B 200 577 SMBR Semen Baturaja (Persero) Tbk. --M3K--1 286 286 262 262 -24 6,006,500 1,606,768,000 815 46.786 264 J 74,500 262 T/B 2,191,700 578 SMCB Solusi Bangun Indonesia Tbk. --U3K--1 880 875 835 840 -40 18,200 15,458,500 18 1,014.493 840 T/J 10,000 835 B 1,000 579 SMDM Suryamas Dutamakmur Tbk. --U6---2 114 95 95 95 -19 100 9,500 1 12.036 95 T/J 400 89 B 300 580 SMDR Samudera Indonesia Tbk. --U7---1 177 176 168 168 -9 787,300 134,096,700 76 674.211 169 J 3,200 168 T/B 104,000 581 SMGR Semen Indonesia (Persero) Tbk. --M3B3O1 10,800 10,600 9,525 9,525 -1,275 4,296,000 42,053,370,000 3,306 3,314.427 9,525 T/J 170,400 9,500 B 32,000 582 SMKL Satyamitra Kemas Lestari Tbk. --U3---1 196 195 189 194 -2 171,600 32,987,800 28 100.518 194 T/J 5,500 188 B 28,600 583 SMMA Sinarmas Multiartha Tbk. --U8---1 13,500 0 0 13,500 0 0 0 0 1,006.359 13,500 J 1,800 0 B 0 584 SMMT Golden Eagle Energy Tbk. --U2---2 103 0 0 103 0 0 0 0 240.969 100 J 30,300 85 B 2,500 585 SMRA Summarecon Agung Tbk. --M6K--1 805 790 705 710 -95 11,687,000 8,732,481,500 1,213 1,166.612 715 J 1,300 710 T/B 23,100 586 SMRU SMR Utama Tbk. --U2---2 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 587 SMSM Selamat Sempurna Tbk. --U4K--1 1,440 1,435 1,360 1,375 -65 3,219,400 4,463,887,000 703 3,672.641 1,375 T/J 1,500 1,370 B 100 588 SOCI Soechi Lines Tbk. --M7---1 111 105 98 98 -13 14,415,400 1,437,819,900 829 17.818 99 J 250,000 98 T/B 334,600 589 SONA Sona Topas Tourism Industry Tbk. --U9---1 5,000 0 0 5,000 0 0 0 0 484.848 5,000 J 800 3,800 B 100 590 SOSS Shield On Service Tbk. --U9---2 400 400 400 400 0 100 40,000 1 144.928 400 T/J 119,200 364 B 100 591 SOTS Satria Mega Kencana Tbk. --U9---2 200 208 208 208 8 200 41,600 2 126.061 200 J 36,300 138 B 500 592 SPMA Suparma Tbk. --U3---1 286 282 270 272 -14 234,200 65,312,800 28 121.929 272 T/J 14,100 270 B 33,500 593 SPTO Surya Pertiwi Tbk. --M9K--2 795 795 770 770 -25 252,700 196,856,500 83 66.379 795 J 100 765 B 33,900 594 SQMI Wilton Makmur Indonesia Tbk. --U9---2 350 366 340 344 -6 52,406,900 18,483,155,400 5,730 195.479 346 J 225,700 344 T/B 375,100 595 SRAJ Sejahteraraya Anugrahjaya Tbk. --U9---1 200 200 185 194 -6 24,100 4,570,400 17 207.042 195 J 10,000 194 T/B 99,000 596 SRIL Sri Rejeki Isman Tbk. --M4LKO1 200 194 186 187 -13 18,912,500 3,610,318,500 1,275 77.917 187 T/J 77,100 186 B 109,100 597 SRSN Indo Acidatama Tbk --U3---1 62 62 58 60 -2 2,333,400 139,965,200 148 10.928 60 T/J 17,200 59 B 178,800 598 SRTG Saratoga Investama Sedaya Tbk. --U9---2 3,380 3,450 3,300 3,360 -20 51,800 174,562,000 27 61.091 3,360 T/J 191,200 3,300 B 3,700 599 SSIA Surya Semesta Internusa Tbk. --M6K--1 620 610 525 575 -45 10,512,200 6,160,162,000 495 235.897 575 T/J 500,400 530 B 13,100 600 SSMS Sawit Sumbermas Sarana Tbk. --M1K--1 825 800 765 765 -60 57,978,100 45,061,500,000 603 114.179 770 J 11,300 765 T/B 30,300 601 SSTM Sunson Textile Manufacture Tbk --U4---2 480 0 0 480 0 0 0 0 112.941 480 J 84,800 364 B 2,300 602 STAR Buana Artha Anugerah Tbk. --U4---1 145 145 137 145 0 378,800 53,415,400 43 142.157 146 J 200 144 B 28,800 603 STTP Siantar Top Tbk. --U5---2 6,000 6,000 6,000 6,000 0 100 600,000 1 3,545.471 6,000 T/J 100 0 B 0 604 SUGI Sugih Energy Tbk. --U9---2 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 605 SULI SLJ Global Tbk. --U3---1 50 50 50 50 0 2,000 100,000 1 0.714 50 T/J 4,687,200 0 B 0 606 SUPR Solusi Tunas Pratama Tbk. --U7---2 4,000 0 0 4,000 0 0 0 0 122.851 3,600 J 100 3,000 B 100 607 SURE Super Energy Tbk. --U2---2 2,990 0 0 2,990 0 0 0 0 1,929.032 2,990 J 33,400 2,980 B 3,400 608 SWAT Sriwahana Adityakarta Tbk. --U3---2 77 80 75 75 -2 1,033,500 77,906,900 70 46.875 76 J 47,300 75 T/B 321,900 609 TALF Tunas Alfin Tbk. --U3---2 260 262 196 254 -6 3,100 741,000 14 64.304 254 T/J 900 210 B 2,000 610 TAMA Lancartama Sejati Tbk. --U6---2 244 240 232 232 -12 4,820,200 1,135,194,200 586 132.571 236 J 154,500 232 T/B 321,600 611 TAMU Pelayaran Tamarin Samudra Tbk. --U7---2 152 151 109 117 -35 715,200 90,192,800 745 1,068.981 117 T/J 28,400 113 B 8,500 612 TARA Sitara Propertindo Tbk. --U6---1 198 0 0 198 0 0 0 0 186.792 0 J 0 0 B 0 613 TAXI Express Transindo Utama Tbk. --U7---1 50 50 50 50 0 20,000 1,000,000 2 8.929 50 T/J 66,664,700 0 B 0 614 TBIG Tower Bersama Infrastructure Tbk. --M7LKO1 1,085 1,050 990 1,005 -80 22,403,900 22,461,706,000 980 248.148 1,005 T/J 2,641,000 995 B 2,036,500 615 TBLA Tunas Baru Lampung Tbk. --M5---1 630 610 535 555 -75 4,556,400 2,576,711,000 745 126.381 555 T/J 21,400 550 B 42,100 616 TBMS Tembaga Mulia Semanan Tbk. --U3---2 815 0 0 815 0 0 0 0 115.603 805 J 100 635 B 300 617 TCID Mandom Indonesia Tbk. --U5---1 9,500 0 0 9,500 0 0 0 0 931.811 10,475 J 100 9,200 B 100 618 TCPI Transcoal Pacific Tbk. --U7---2 5,925 5,925 5,450 5,500 -425 6,651,200 37,950,162,500 6,222 3,985.507 5,525 J 10,800 5,500 T/B 1,000 619 TDPM Tridomain Performance Materials Tbk. --M3K--1 185 192 172 172 -13 146,200 26,624,800 56 75.439 193 J 5,000 172 T/B 119,800 620 TEBE Dana Brata Luhur Tbk. --M7---2 1,755 1,750 1,740 1,740 -15 255,700 446,033,000 113 158.904 1,745 J 20,000 1,740 T/B 12,800 621 TELE Tiphone Mobile Indonesia Tbk. --U9K--1 150 148 124 125 -25 72,862,200 9,813,002,000 4,405 40.323 126 J 100,000 125 T/B 528,300 622 TFAS Telefast Indonesia Tbk. --U9---2 115 118 100 100 -15 840,200 85,904,700 50 55.556 107 J 10,000 100 T/B 642,600 623 TFCO Tifico Fiber Indonesia Tbk. --U4---2 340 0 0 340 0 0 0 0 77.049 0 J 0 320 B 2,900 624 TGKA Tigaraksa Satria Tbk. --U9---2 5,450 5,300 5,050 5,050 -400 1,100 5,805,000 2 4,149.889 5,350 J 400 5,250 B 1,500 625 TGRA Terregra Asia Energy Tbk. --U7---1 84 88 76 78 -6 1,449,800 116,649,200 168 39.000 79 J 20,000 78 T/B 73,700 626 TIFA Tifa Finance Tbk. --U8---2 200 200 200 200 0 17,700 3,540,000 4 100.000 218 J 3,900 200 T/B 131,800 627 TINS Timah Tbk. --M2K--1 600 580 530 530 -70 16,534,000 9,072,734,500 1,561 270.827 535 J 78,300 530 T/B 291,800 628 TIRA Tira Austenite Tbk --U9---2 258 0 0 258 0 0 0 0 115.792 258 J 19,300 242 B 100 629 TIRT Tirta Mahakam Resources Tbk --U3---1 55 56 56 56 1 100 5,600 1 25.600 56 T/J 51,500 52 B 200 630 TKIM Pabrik Kertas Tjiwi Kimia Tbk. --M3B3O1 7,300 7,050 6,400 6,400 -900 2,851,000 19,000,925,000 3,339 395.701 6,425 J 2,300 6,400 T/B 22,000 631 TLKM Telekomunikasi Indonesia (Persero) Tbk. --M7BXO1 3,750 3,620 3,500 3,500 -250 109,347,300 386,589,290,000 10,871 1,839.346 3,500 T/J 2,972,800 3,490 B 605,000 632 TMAS Temas Tbk. --M7---1 79 80 74 76 -3 2,466,800 186,963,900 211 174.801 76 T/J 213,900 75 B 100,000 633 TMPO Tempo Intimedia Tbk. --U9---2 145 147 147 147 2 100 14,700 1 51.066 155 J 100 147 T/B 2,000 634 TNCA Trimuda Nuansa Citra Tbk. --U7---2 224 230 220 220 -4 800 179,000 3 146.667 250 J 2,600 200 B 500 635 TOBA Toba Bara Sejahtra Tbk. --U2---1 356 378 378 378 22 10,000 3,780,000 4 79.767 378 T/J 6,300 314 B 2,000 636 TOPS Totalindo Eka Persada Tbk. --U6K--1 50 50 50 50 0 1,647,700 82,385,000 26 80.475 50 T/J 8,765,200 0 B 0 637 TOTL Total Bangun Persada Tbk. --M6---1 384 384 368 370 -14 2,124,000 790,186,000 164 132.985 370 T/J 74,900 368 B 6,600 638 TOTO Surya Toto Indonesia Tbk. --U3---2 236 234 226 226 -10 16,500 3,790,200 20 733.124 226 T/J 244,400 224 B 3,100 639 TOWR Sarana Menara Nusantara Tbk. --M7B3O1 840 810 745 770 -70 62,027,000 48,382,261,000 5,913 3,667.889 770 T/J 1,387,500 760 B 197,100 640 TPIA Chandra Asri Petrochemical Tbk. --U3IK-2 7,700 7,675 6,825 7,500 -200 2,824,300 19,899,332,500 1,140 1,734.445 7,500 T/J 159,400 7,000 B 700 641 TPMA Trans Power Marine Tbk. --U7---2 298 0 0 298 0 0 0 0 129.565 298 J 35,900 226 B 3,000 642 TRAM Trada Alam Minera Tbk. --U2---1 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 643 TRIL Triwira Insanlestari Tbk. --U9---2 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 644 TRIM Trimegah Sekuritas Indonesia Tbk. --U8---1 135 135 126 126 -9 1,100 147,600 2 126.971 135 J 232,500 116 B 100 645 TRIN Perintis Triniti Properti Tbk. --U6---2 210 210 194 195 -15 5,790,100 1,140,426,700 614 97.500 195 T/J 39,400 194 B 12,100 646 TRIO Trikomsel Oke Tbk. --U9---1 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 647 TRIS Trisula International Tbk. --U4---2 290 290 286 290 0 48,100 13,798,600 21 96.667 290 T/J 5,000 286 B 16,000 648 TRST Trias Sentosa Tbk. --U3---1 390 380 370 380 -10 646,700 245,739,000 26 226.676 380 T/J 1,700 376 B 100 649 TRUK Guna Timur Raya Tbk. --U7---2 80 80 79 79 -1 209,600 16,707,400 17 34.348 80 J 220,000 79 T/B 164,000 650 TRUS Trust Finance Indonesia Tbk --U8---2 340 0 0 340 0 0 0 0 400.000 334 J 12,100 0 B 0 651 TSPC Tempo Scan Pacific Tbk. --U5---1 1,270 1,250 1,200 1,200 -70 95,200 116,370,500 48 214.072 1,220 J 1,000 1,190 B 100 652 TUGU Asuransi Tugu Pratama Indonesia Tbk. --U8---2 3,390 3,390 3,390 3,390 0 1,000 3,390,000 1 88.052 3,390 T/J 34,600 2,630 B 100 653 TURI Tunas Ridean Tbk. --U9---1 1,200 1,200 1,200 1,200 0 350,000 420,000,000 9 2,666.667 1,210 J 200,000 1,200 T/B 150,000 654 UCID Uni-Charm Indonesia Tbk. --U4---1 1,625 1,630 1,565 1,585 -40 1,727,100 2,751,030,000 579 105.667 1,585 T/J 2,300 1,575 B 4,700 655 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. --M5---1 1,490 1,500 1,435 1,470 -20 705,500 1,029,734,500 442 2,850.163 1,475 J 2,300 1,470 T/B 479,900 656 UNIC Unggul Indah Cahaya Tbk. --U3---1 3,000 3,010 3,000 3,000 0 300 901,000 3 111.108 3,000 T/J 200 2,930 B 100 657 UNIT Nusantara Inti Corpora Tbk --U4---2 183 187 187 187 4 100 18,700 1 4.642 171 J 100 160 B 300 658 UNSP Bakrie Sumatera Plantations Tbk. --U1---1 78 74 66 66 -12 168,300 11,610,500 47 3.134 67 J 1,300 66 T/B 7,900 659 UNTR United Tractors Tbk. --M9BXO1 17,300 16,800 15,725 15,800 -1,500 6,040,500 97,694,832,500 6,153 18,809.524 15,800 T/J 84,100 15,775 B 500 660 UNVR Unilever Indonesia Tbk. --M5BXO1 7,450 7,200 6,900 7,025 -425 21,278,700 150,453,645,000 6,836 179,851.510 7,025 T/J 734,300 7,000 B 995,800 661 URBN Urban Jakarta Propertindo Tbk. --U6---2 2,000 2,000 1,995 2,000 0 43,100 86,198,000 19 166.667 2,000 T/J 42,700 1,995 B 3,900 662 VICO Victoria Investama Tbk. --U8---1 106 112 91 106 0 14,000 1,362,200 14 84.800 106 T/J 13,900 93 B 300 663 VINS Victoria Insurance Tbk. --U8---2 100 135 100 108 8 322,700 35,366,700 383 102.857 108 T/J 100 106 B 100 664 VIVA Visi Media Asia Tbk. --U9---1 50 50 50 50 0 13,200 660,000 5 16.667 50 T/J 50,604,700 0 B 0 665 VOKS Voksel Electric Tbk. --U4---1 300 300 270 296 -4 15,400 4,170,800 10 130.936 296 T/J 48,000 260 B 3,900 666 VRNA Verena Multi Finance Tbk. --U8---2 119 0 0 119 0 0 0 0 120.063 125 J 17,200 85 B 500 667 WAPO Wahana Pronatural Tbk. --U9---2 85 0 0 85 0 0 0 0 48.571 84 J 22,000 80 B 12,100 668 WEGE Wijaya Karya Bangunan Gedung Tbk. --M6K--1 226 220 187 188 -38 57,415,700 11,431,417,700 3,182 64.828 189 J 83,400 188 T/B 591,600 669 WEHA WEHA Transportasi Indonesia Tbk. --U7---1 118 118 106 113 -5 1,142,000 131,820,900 247 49.329 113 T/J 100 112 B 500 670 WICO Wicaksana Overseas International Tbk. --U9---2 515 0 0 515 0 0 0 0 26.622 492 J 100 430 B 100 671 WIIM Wismilak Inti Makmur Tbk. --M5---1 120 120 110 110 -10 1,837,200 205,620,700 146 16.923 112 J 20,000 110 T/B 2,274,900 672 WIKA Wijaya Karya (Persero) Tbk. --M6XXO1 1,795 1,710 1,455 1,480 -315 26,706,900 41,654,221,000 5,557 380.411 1,480 T/J 362,900 1,475 B 52,800 673 WINS Wintermar Offshore Marine Tbk. --U7---1 91 91 86 90 -1 4,443,300 397,979,400 18 24.339 90 T/J 260,000 88 B 521,400 674 WOMF Wahana Ottomitra Multiartha Tbk. --U8---1 276 274 252 258 -18 691,400 177,268,200 90 39.114 258 T/J 8,400 256 B 25,500 675 WOOD Integra Indocabinet Tbk. --M5K--1 424 418 382 400 -24 1,956,400 785,760,400 361 153.846 400 T/J 680,600 388 B 5,000 676 WOWS Ginting Jaya Energi Tbk. --U2---2 94 94 82 84 -10 3,486,200 307,080,300 387 18.667 84 T/J 61,300 83 B 157,800 677 WSBP Waskita Beton Precast Tbk. --M3K--1 200 196 176 176 -24 48,958,400 8,972,337,700 2,877 35.918 176 T/J 113,100 175 B 2,039,000 678 WSKT Waskita Karya (Persero) Tbk. --M6LKO1 975 945 810 830 -145 43,167,900 37,767,009,000 5,457 224.022 835 J 205,800 830 T/B 171,300 679 WTON Wijaya Karya Beton Tbk. --M3K--1 346 344 312 314 -32 8,475,600 2,720,570,200 888 53.220 314 T/J 127,100 312 B 702,700 680 YELO Yelooo Integra Datanet Tbk. --U9---2 51 51 50 50 -1 174,000 8,700,200 26 13.298 50 T/J 1,347,400 0 B 0 681 YPAS Yanaprima Hastapersada Tbk --U3---2 179 0 0 179 0 0 0 0 32.844 0 J 0 179 B 1,000 682 YULE Yulie Sekuritas Indonesia Tbk. --U8---2 200 0 0 200 0 0 0 0 94.884 216 J 9,900 0 B 0 683 ZBRA Zebra Nusantara Tbk --U9---2 50 52 50 50 0 35,000 1,772,300 22 28.960 50 T/J 70,900 0 B 0 684 ZINC Kapuas Prima Coal Tbk. --U2---2 300 300 292 294 -6 20,468,700 6,047,196,200 184 1,048.091 294 T/J 63,000 292 B 47,000 685 ZONE Mega Perintis Tbk. --U4---2 456 454 448 450 -6 312,900 141,894,600 37 151.007 450 T/J 288,600 444 B 1,500 Total 4,273,819,600 5,953,783,776,800 506,551 4,408,606,400 105,526,400 Jakarta, 09 March 2020 Trading Division